JD - JD.com, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 201928.7528.9728.0828.3628.3617,365,300
May 17, 201929.5830.0129.1529.3129.3118,158,400
May 16, 201930.2530.8929.8830.4630.4614,903,200
May 15, 201929.6230.7629.4530.4430.4421,663,100
May 14, 201928.6329.8028.2629.6729.6722,847,900
May 13, 201926.9328.4526.8228.1828.1830,821,700
May 10, 201930.1930.4727.9128.1728.1757,736,600
May 09, 201926.3927.7725.8127.5127.5133,001,300
May 08, 201926.9527.4426.7026.8926.8918,499,900
May 07, 201928.3028.5026.7827.1327.1328,758,600
May 06, 201928.2428.9327.0028.7028.7027,358,700
May 03, 201930.2630.8830.0530.0530.0514,887,100
May 02, 201930.1330.8929.8829.9929.9911,682,500
May 01, 201930.3431.0030.1830.2030.2012,204,100
Apr 30, 201930.5330.8930.0130.2730.2718,458,600
Apr 29, 201929.2429.9829.1429.8629.8610,643,700
Apr 26, 201929.0329.2828.2529.1329.1317,751,700
Apr 25, 201929.4229.5028.4229.2329.2314,814,000
Apr 24, 201929.7029.9029.3429.6629.667,644,500
Apr 23, 201929.5030.1429.3529.7829.7812,297,100
Apr 22, 201929.6629.7429.0829.6529.6511,174,100
Apr 18, 201929.8430.0229.4830.0130.019,563,700
Apr 17, 201929.9730.6429.2129.8529.8517,614,900
Apr 16, 201930.0830.5329.4029.9129.9115,046,300
Apr 15, 201930.4030.6629.1229.6629.6616,600,400
Apr 12, 201930.6331.1930.3230.5730.5711,289,300
Apr 11, 201929.8130.3529.5530.2030.2010,818,900
Apr 10, 201930.6330.8429.8130.1730.1720,472,700
Apr 09, 201930.7531.3230.3930.9030.9013,887,300
Apr 08, 201930.9231.1830.6730.7930.7911,378,700
Apr 05, 201930.5031.5730.3731.2431.2417,824,300
Apr 04, 201929.7330.6629.6830.2530.2514,536,900
Apr 03, 201930.7130.9330.2330.3130.3115,451,500
Apr 02, 201931.1431.2030.1030.2930.2920,620,300
Apr 01, 201930.9331.6330.7831.2631.2625,515,800
Mar 29, 201929.7730.5329.6930.1530.1522,128,200
Mar 28, 201929.2329.4528.8629.4129.419,747,300
Mar 27, 201928.8129.7128.8129.1629.1620,596,600
Mar 26, 201928.5029.0528.3228.8128.8117,986,900
Mar 25, 201927.6928.5527.4728.3928.3914,183,100
Mar 22, 201928.4128.7627.8428.0028.0013,944,200
Mar 21, 201927.9728.8227.8728.7628.7614,343,000
Mar 20, 201928.1628.2927.6728.0828.0812,752,400
Mar 19, 201928.3028.6728.0128.3128.3112,356,500
Mar 18, 201928.2528.6927.9228.1428.1412,513,800
Mar 15, 201928.1628.7127.7827.9327.9316,304,000
Mar 14, 201927.7527.9727.3927.8927.8917,280,900
Mar 13, 201928.2728.4227.8628.1328.1313,941,500
Mar 12, 201927.9528.4327.5328.1128.1118,551,100
Mar 11, 201927.4627.8927.1627.6227.6221,410,800
Mar 08, 201926.7127.2526.3727.0527.0528,554,000
Mar 07, 201928.5028.6527.6027.8427.8420,939,800
Mar 06, 201929.2529.6628.7229.0329.0321,316,900
Mar 05, 201928.8829.7028.7029.3529.3519,982,900
Mar 04, 201929.0429.2028.1428.8928.8923,454,400
Mar 01, 201928.0329.3927.9728.7328.7337,083,600
Feb 28, 201928.5828.6226.5827.7127.7166,593,100
Feb 27, 201926.4226.9025.8725.9725.9722,994,200
Feb 26, 201925.9826.8225.6626.5926.5920,278,800
Feb 25, 201927.1127.3826.0426.1926.1929,338,500
Feb 22, 201924.5525.9624.4825.9525.9527,113,300
Feb 21, 201924.8224.8824.0124.2724.2713,542,600
Feb 20, 201924.8125.4224.5124.6824.6813,209,200
Feb 19, 201923.6624.7723.6524.6424.6412,430,900
Feb 15, 201924.5124.5723.9123.9623.9611,489,400
Feb 14, 201924.5424.6223.8924.3324.3310,126,800
Feb 13, 201925.0025.5624.4924.6124.6112,449,900
Feb 12, 201924.6725.3524.5724.6824.6810,932,800
Feb 11, 201924.3524.7324.1524.2824.289,035,100
Feb 08, 201923.6524.2823.6023.9923.998,246,200
Feb 07, 201924.7724.9323.5223.9823.9815,836,100
Feb 06, 201925.4725.7224.9625.1125.1111,083,100
Feb 05, 201924.4525.9824.4125.4225.4219,165,600
Feb 04, 201924.5024.5424.1624.2924.299,054,300
Feb 01, 201924.7425.3124.3124.6324.6311,938,200
Jan 31, 201924.5025.4524.4724.8524.8519,318,400
Jan 30, 201924.0124.7223.7624.6424.6419,832,300
Jan 29, 201923.7423.8723.3123.5223.5211,310,400
Jan 28, 201923.4324.1423.0623.7223.7213,925,800
Jan 25, 201922.4823.9322.4723.6323.6328,024,800
Jan 24, 201921.9822.2621.5022.1022.1013,846,300
Jan 23, 201922.0522.6021.7521.9721.9711,262,200
Jan 22, 201922.8822.9121.5021.6821.6819,538,300
Jan 18, 201922.4523.8522.3023.2623.2623,275,200
Jan 17, 201922.0522.4922.0222.1422.1412,013,700
Jan 16, 201922.3722.6822.2822.3322.339,761,000
Jan 15, 201922.2522.7422.1222.2522.2511,862,900
Jan 14, 201922.2522.3021.5322.0422.0414,129,900
Jan 11, 201923.1923.7522.6922.8822.8810,034,400
Jan 10, 201923.0023.5522.8323.4023.4012,368,400
Jan 09, 201923.2424.1223.2223.6923.6921,656,200
Jan 08, 201922.9923.1822.4322.9522.9515,180,400
Jan 07, 201922.4322.8522.2622.7622.7618,889,800
Jan 04, 201920.9822.6820.7522.2722.2725,156,900
Jan 03, 201920.8921.1420.2520.3520.3518,596,900
Jan 02, 201920.3121.4820.1821.2721.2715,840,000
Dec 31, 201822.0422.4820.7720.9320.9319,422,400
Dec 28, 201821.7822.0021.1521.7121.7116,648,300
Dec 27, 201820.5022.0620.5021.7021.7031,047,500
Dec 26, 201820.3221.1319.7521.1021.1025,225,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...