JD: JD.com Inc.

As of Tuesday, April 29th, 2025

$ 32.88

+0.18 +0.55%

Open: 32.99
High: 33.21
Low: 32.85
Volume: 10,351,410
Previous Close on Monday, April 28th, 2025

$ 32.70

+0.17 +0.52%

Open: 32.60
High: 33.18
Low: 32.35
Volume: 9,932,876

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 32.99 33.21 32.85 32.88 10,351,410 +0.18 +0.55
2025-04-28 32.60 33.18 32.35 32.70 9,932,876 +0.17 +0.52
2025-04-25 31.99 32.59 31.80 32.53 14,323,214 +0.06 +0.18
2025-04-24 32.32 32.60 31.90 32.47 25,149,668 -1.09 -3.25
2025-04-23 34.22 34.82 33.47 33.56 20,224,895 -0.11 -0.33
2025-04-22 33.89 34.26 33.30 33.67 25,702,011 -0.39 -1.15
2025-04-21 34.16 34.24 33.08 34.06 14,482,509 -0.66 -1.90
2025-04-17 35.58 35.78 34.69 34.72 13,809,366 -0.61 -1.73
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 34.82
On 2025-04-23		 31.80
On 2025-04-25		 -0.79 -2.35 34.82
On 2025-04-23		 31.80
On 2025-04-25		 -8.67 32.83
10D 37.76
On 2025-04-15		 31.80
On 2025-04-25		 -5.30 -13.88 37.76
On 2025-04-15		 31.80
On 2025-04-25		 -15.78 33.94
20D 41.69
On 2025-04-01		 31.80
On 2025-04-25		 -8.24 -20.04 41.69
On 2025-04-01		 31.80
On 2025-04-25		 -23.72 35.58
WTD 33.21
On 2025-04-29		 32.35
On 2025-04-28		 0.35 1.08 33.18
On 2025-04-28		 33.18
On 2025-04-28		 0.00 32.79
MTD 41.69
On 2025-04-01		 31.80
On 2025-04-25		 -8.24 -20.04 41.69
On 2025-04-01		 31.80
On 2025-04-25		 -23.72 35.58
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
CNA

CNA Financial Corporation

48.38 +0.77 +1.62 355,301
LBTYK

Liberty Global Plc. ORD Class K

11.50 +0.06 +0.52 925,850
SWKS

Skyworks Solutions Inc.

61.60 -0.51 -0.82 2,534,733
EXP

Eagle Materials Inc.

221.74 +0.38 +0.17 224,193
JD

JD.com Inc.

32.88 +0.18 +0.55 10,351,410