Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

JD.com, Inc. (JD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
78.09-6.37 (-7.54%)
At close: 04:00PM EST
78.59 +0.50 (+0.64%)
After hours: 05:41PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 07, 202178.8179.2476.5278.0978.0914,534,529
Dec 06, 202176.5276.9574.2775.1975.1922,191,800
Dec 03, 202179.8680.4673.6977.9577.9520,639,800
Dec 02, 202186.5087.3382.4084.4684.4610,695,300
Dec 01, 202186.8888.2285.1285.1885.188,947,400
Nov 30, 202187.1787.9483.9484.1184.1114,608,400
Nov 29, 202188.3088.9286.2687.9187.919,475,200
Nov 26, 202186.8789.3585.7888.6788.678,311,000
Nov 24, 202190.0091.1988.1989.3689.366,977,300
Nov 23, 202190.2192.6987.8389.4689.4611,895,500
Nov 22, 202189.3392.1686.3887.7187.7112,301,600
Nov 19, 202189.8692.1089.1191.5591.5515,175,000
Nov 18, 202187.9989.2985.1288.1088.1019,318,700
Nov 17, 202185.0085.2882.2483.1583.157,427,100
Nov 16, 202185.9586.7984.9285.7385.739,064,700
Nov 15, 202186.1486.2683.7184.6284.627,317,900
Nov 12, 202184.0986.3283.8585.9585.959,308,600
Nov 11, 202181.5584.3381.0784.2084.2015,637,300
Nov 10, 202178.8079.4977.2977.7477.748,367,100
Nov 09, 202177.0479.5776.6377.1977.195,250,200
Nov 08, 202179.0479.1176.8377.4777.476,595,200
Nov 05, 202179.9080.0077.4677.5777.575,700,700
Nov 04, 202182.6383.0680.0580.3080.306,799,700
Nov 03, 202181.5181.7279.7481.3681.365,520,300
Nov 02, 202180.9581.3980.3180.7080.706,083,700
Nov 01, 202178.6682.5578.5982.5082.506,063,600
Oct 29, 202179.7380.1777.9978.2878.288,080,100
Oct 28, 202179.4380.9378.7480.9280.924,468,700
Oct 27, 202179.8981.9179.0580.8680.865,779,800
Oct 26, 202184.0584.8581.0781.4881.486,447,800
Oct 25, 202183.6884.6782.5784.2584.255,129,200
Oct 22, 202184.1685.3582.8683.0783.075,852,500
Oct 21, 202184.1184.9683.3883.9783.976,718,700
Oct 20, 202185.9887.8384.9685.5385.539,831,300
Oct 19, 202183.5585.5083.1484.9184.9111,383,800
Oct 18, 202181.5582.8781.4382.4282.426,106,600
Oct 15, 202180.3981.6179.6281.4281.428,359,300
Oct 14, 202180.8281.3178.8381.0381.037,893,300
Oct 13, 202179.6081.0179.4880.5780.579,575,900
Oct 12, 202177.9079.4077.7778.4178.418,772,800
Oct 11, 202180.0480.2377.8478.0078.0010,270,300
Oct 08, 202176.8478.9576.1278.6178.6111,555,900
Oct 07, 202174.9676.6074.7076.3076.3012,415,700
Oct 06, 202169.9172.3269.5471.8771.876,398,200
Oct 05, 202170.4671.8670.2571.6271.628,558,300
Oct 04, 202170.0270.1968.4669.4169.4110,249,400
Oct 01, 202172.0973.1169.6870.0270.028,899,900
Sep 30, 202172.0873.6871.9972.2472.247,131,300
Sep 29, 202175.1075.5071.4571.6271.6212,045,200
Sep 28, 202176.3177.3673.6075.4275.4211,185,400
Sep 27, 202174.5276.6973.6676.4376.437,939,000
Sep 24, 202174.6775.0573.5473.9873.986,085,800
Sep 23, 202175.9576.4174.8476.1376.134,931,500
Sep 22, 202174.5376.7174.2675.9275.927,788,400
Sep 21, 202174.4675.4373.4473.5073.507,431,600
Sep 20, 202174.5675.3673.0274.1574.1510,219,400
Sep 17, 202179.0479.7177.2477.6977.699,779,500
Sep 16, 202175.3377.3275.1677.1777.177,989,400
Sep 15, 202175.7976.9174.9776.6376.6310,901,600
Sep 14, 202180.0080.5077.7177.9077.9011,325,000
Sep 13, 202179.5281.0678.6380.1780.177,567,700
Sep 10, 202182.2083.0980.4980.6480.648,225,000
Sep 09, 202178.7581.1777.9280.2680.269,719,300
Sep 08, 202182.2982.7980.5681.7381.737,158,600
Sep 07, 202181.0984.0880.9483.2483.2419,339,000
Sep 03, 202179.3080.3178.7879.8679.868,502,200
Sep 02, 202180.5181.3279.3480.2480.249,903,500
Sep 01, 202179.4881.5579.4680.7880.7812,061,500
Aug 31, 202178.0880.5677.3078.5678.5613,044,400
Aug 30, 202175.1576.9774.2976.6976.697,979,900
Aug 27, 202177.2578.1275.8176.4376.4312,965,300
Aug 26, 202176.1977.4775.8177.0477.0411,581,100
Aug 25, 202174.7576.3073.7376.1476.1411,311,900
Aug 24, 202171.4075.8571.3475.2275.2235,954,700
Aug 23, 202165.5766.3062.3365.7365.7319,782,800
Aug 20, 202163.0565.2963.0063.6263.6214,976,300
Aug 19, 202163.2963.9861.7662.1962.1916,724,800
Aug 18, 202165.0066.2963.9965.5365.539,352,500
Aug 17, 202164.1565.5363.0264.2664.2613,386,000
Aug 16, 202168.2168.2264.8066.6766.6712,498,500
Aug 13, 202169.9570.4969.1969.8669.865,629,800
Aug 12, 202170.3670.9669.4170.5370.535,781,500
Aug 11, 202172.5472.6970.8171.0771.075,674,200
Aug 10, 202172.8073.4971.5271.7671.765,195,300
Aug 09, 202169.9371.8669.8171.7371.736,342,000
Aug 06, 202171.1071.2469.2169.5969.596,970,500
Aug 05, 202170.8971.1669.7670.7470.747,485,500
Aug 04, 202170.6372.8570.6371.4071.408,074,900
Aug 03, 202170.6670.9169.1970.2470.248,509,500
Aug 02, 202171.0772.6270.8171.4971.498,422,500
Jul 30, 202169.9772.2069.7770.8870.889,945,400
Jul 29, 202172.0872.2069.4571.9371.9317,065,000
Jul 28, 202168.2371.2767.7270.2870.2833,628,700
Jul 27, 202162.2265.5161.6564.7764.7744,229,200
Jul 26, 202169.1969.9565.2966.0866.0839,967,600
Jul 23, 202172.9573.0070.7172.2972.2920,290,000
Jul 22, 202176.0076.6475.3975.9175.914,531,900
Jul 21, 202173.3575.4873.2375.3075.306,176,000
Jul 20, 202174.1674.2572.8073.8773.876,612,400
Jul 19, 202174.0074.3672.6874.2274.229,476,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement