JD: JD.com Inc.

As of Friday, June 13th, 2025

$ 32.76

-0.85 -2.53%

Open: 32.99
High: 33.18
Low: 32.63
Volume: 6,828,176
Previous Close on Thursday, June 12th, 2025

$ 33.61

-0.12 -0.36%

Open: 33.58
High: 33.80
Low: 33.49
Volume: 4,988,676

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-13 32.99 33.18 32.63 32.76 6,828,176 -0.85 -2.53
2025-06-12 33.58 33.80 33.49 33.61 4,988,676 -0.12 -0.36
2025-06-11 34.24 34.31 33.70 33.73 6,723,266 -0.06 -0.18
2025-06-10 33.96 33.96 33.47 33.79 6,018,845 -0.15 -0.44
2025-06-09 34.05 34.12 33.60 33.94 11,322,969 +0.82 +2.48
2025-06-06 32.89 33.15 32.70 33.12 8,472,128 +0.03 +0.09
2025-06-05 33.51 33.51 32.90 33.09 10,138,592 -0.24 -0.72
2025-06-04 32.78 33.50 32.75 33.33 11,276,931 +0.92 +2.84
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 34.31
On 2025-06-11		 32.63
On 2025-06-13		 -0.36 -1.09 34.31
On 2025-06-11		 32.63
On 2025-06-13		 -4.90 33.57
10D 34.31
On 2025-06-11		 32.25
On 2025-06-03		 0.35 1.08 34.31
On 2025-06-11		 32.63
On 2025-06-13		 -4.90 33.26
20D 34.46
On 2025-05-20		 31.56
On 2025-05-28		 -1.59 -4.63 34.46
On 2025-05-20		 31.56
On 2025-05-28		 -8.43 33.20
WTD 34.31
On 2025-06-11		 32.63
On 2025-06-13		 -0.36 -1.09 34.31
On 2025-06-11		 32.63
On 2025-06-13		 -4.90 33.57
MTD 34.31
On 2025-06-11		 32.25
On 2025-06-03		 0.35 1.08 34.31
On 2025-06-11		 32.63
On 2025-06-13		 -4.90 33.26
As of Friday, June 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

236.60 -3.39 -1.41 6,836,964
KO

The Coca-Cola Company

71.02 -1.22 -1.69 15,123,715
PFE

Pfizer Inc.

24.54 -0.30 -1.21 46,302,734
VZ

Verizon Communications Inc.

43.01 -0.15 -0.35 13,335,021
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,197.79 -769.83 -1.79 485,320,056
DJTA

Dow Jones Transportation Average

14,685.56 -224.99 -1.51 150,768,294
SPX

S&P 500 Index

5,976.97 -68.29 -1.13
OEX

S&P 100 Index

2,927.40 -32.67 -1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,631.04 -282.28 -1.29
NYA

NYSE Composite Index

19,981.07 -218.42 -1.08
XAX

NYSE AMEX Composite Index

5,805.34 +115.22 +2.02
RUI

RUSSELL 1000 Index

3,269.67 -38.44 -1.16
RUT

Russell 2000 Index

2,100.51 -39.59 -1.85
RUA

Russell 3000 Index

3,396.03 -40.96 -1.19
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.43 +0.74 +3.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.40 +1.30 +5.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.62 +1.97 +9.54
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.68 -107.40 -1.07
 
Recent
Ticker Last Chg %Chg Volume
LBTYK

Liberty Global Plc. ORD Class K

9.99 -0.15 -1.48 1,193,298
WAB

Wabtec Corporation

201.70 -2.16 -1.06 589,328
EXP

Eagle Materials Inc.

195.95 -6.62 -3.27 282,762
AWK

American Water Works Company Inc.

141.44 +0.12 +0.08 741,142
JD

JD.com Inc.

32.76 -0.85 -2.53 6,828,176