JD: JD.com Inc.

As of Thursday, October 23rd, 2025

$ 33.18

+0.72 +2.22%

Open: 32.90
High: 33.38
Low: 32.82
Volume: 10,932,384
Previous Close on Wednesday, October 22nd, 2025

$ 32.46

-0.37 -1.13%

Open: 32.61
High: 32.87
Low: 32.17
Volume: 9,943,795

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-23 32.90 33.38 32.82 33.18 10,932,384 +0.72 +2.22
2025-10-22 32.61 32.87 32.17 32.46 9,943,795 -0.37 -1.13
2025-10-21 33.01 33.17 32.76 32.83 8,527,107 -0.93 -2.75
2025-10-20 33.00 33.90 32.58 33.76 13,456,694 +0.69 +2.09
2025-10-17 32.35 33.34 32.16 33.07 9,870,321 +0.33 +1.01
2025-10-16 33.22 33.41 32.67 32.74 7,434,677 -0.40 -1.21
2025-10-15 33.09 33.50 32.85 33.14 11,246,151 +0.43 +1.31
2025-10-14 32.50 33.03 32.18 32.71 11,938,213 -0.54 -1.62
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 33.90
On 2025-10-20		 32.16
On 2025-10-17		 0.44 1.34 33.90
On 2025-10-20		 32.17
On 2025-10-22		 -5.12 33.06
10D 34.19
On 2025-10-10		 31.35
On 2025-10-10		 -0.79 -2.33 34.19
On 2025-10-10		 32.16
On 2025-10-17		 -5.94 32.90
20D 36.86
On 2025-10-02		 31.35
On 2025-10-10		 -1.99 -5.66 36.86
On 2025-10-02		 31.35
On 2025-10-10		 -14.95 34.07
WTD 33.90
On 2025-10-20		 32.17
On 2025-10-22		 0.11 0.33 33.90
On 2025-10-20		 32.17
On 2025-10-22		 -5.12 33.06
MTD 36.86
On 2025-10-02		 31.35
On 2025-10-10		 -1.80 -5.15 36.86
On 2025-10-02		 31.35
On 2025-10-10		 -14.95 33.90
As of Thursday, October 23rd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

306.39 +8.50 +2.85 3,073,305
KO

The Coca-Cola Company

69.94 -0.87 -1.23 13,979,660
PFE

Pfizer Inc.

24.67 -0.05 -0.20 34,145,958
VZ

Verizon Communications Inc.

38.40 -1.40 -3.52 52,449,120
VIX

CBOE Volatility Index

17.30 -1.30 -6.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,734.61 +144.20 +0.31 403,975,971
DJTA

Dow Jones Transportation Average

15,421.02 -299.36 -1.90 187,573,878
SPX

S&P 500 Index

6,738.44 +39.04 +0.58
OEX

S&P 100 Index

3,364.29 +17.51 +0.52
NDX

NASDAQ 100 Index

25,097.42 +218.41 +0.88
NYA

NYSE Composite Index

21,623.82 +109.11 +0.51
XAX

NYSE AMEX Composite Index

7,056.02 +102.82 +1.48
RUI

RUSSELL 1000 Index

3,683.11 +23.56 +0.64
RUT

Russell 2000 Index

2,482.66 +31.10 +1.27
RUA

Russell 3000 Index

3,833.35 +25.55 +0.67
VIX

CBOE Volatility Index

17.30 -1.30 -6.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.02 -0.34 -1.46
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.90 -0.47 -2.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.65 -0.66 -3.25
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,671.60 +103.34 +0.89
 
Recent
Ticker Last Chg %Chg Volume
JD

JD.com Inc.

33.18 +0.72 +2.22 10,932,384