U.S. markets closed

JD.com, Inc. (JD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
89.41+1.18 (+1.34%)
At close: 1:00PM EST

89.25 -0.16 (-0.18%)
After hours: 4:56PM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 202089.0689.7988.1889.4189.415,787,600
Nov 25, 202087.9689.0186.7688.2388.2311,424,300
Nov 24, 202089.1290.2988.3389.8289.829,568,100
Nov 23, 202088.5489.1186.4287.5687.569,925,100
Nov 20, 202086.1987.9185.3887.7487.7410,573,400
Nov 19, 202085.2186.3384.7286.0486.0410,795,300
Nov 18, 202087.1387.2284.4086.2586.2512,563,900
Nov 17, 202087.3887.9085.6986.9786.9717,068,300
Nov 16, 202088.5089.5984.1485.2685.2631,929,400
Nov 13, 202090.9392.3388.2192.0892.0822,683,200
Nov 12, 202087.0389.6685.8586.3886.3821,641,000
Nov 11, 202079.5083.2678.5682.8482.8417,811,700
Nov 10, 202082.5282.8878.2580.0880.0827,080,100
Nov 09, 202092.4092.4784.0184.8684.8620,851,500
Nov 06, 202092.0092.7790.9192.4992.499,631,800
Nov 05, 202091.6892.0688.1491.5991.5916,688,500
Nov 04, 202086.7089.5886.2189.3189.3124,149,400
Nov 03, 202079.8083.1078.1882.6982.6914,326,800
Nov 02, 202082.8483.4379.8482.3282.328,976,800
Oct 30, 202082.0882.3580.2781.5281.529,178,500
Oct 29, 202081.2384.9381.0083.0483.0413,156,600
Oct 28, 202081.3082.0079.8180.0880.088,176,300
Oct 27, 202081.7783.9780.6283.0183.017,916,000
Oct 26, 202081.1281.9880.0181.4181.414,882,200
Oct 23, 202080.7681.3479.3281.3481.346,838,800
Oct 22, 202083.2283.6480.1481.3181.318,746,300
Oct 21, 202083.3884.4682.1982.6382.637,680,200
Oct 20, 202081.0083.5281.0082.5782.579,706,500
Oct 19, 202082.0082.6480.2280.6180.618,051,000
Oct 16, 202081.4382.2480.6781.5281.529,775,400
Oct 15, 202079.0080.3278.6480.2580.2510,540,000
Oct 14, 202082.8183.1479.9181.1081.1012,407,700
Oct 13, 202084.1084.3582.1382.6182.6112,402,300
Oct 12, 202082.1485.3981.9084.3284.3218,046,200
Oct 09, 202079.0980.1578.6779.7979.7911,319,800
Oct 08, 202078.5178.5977.1078.1578.1510,987,700
Oct 07, 202078.5679.4177.6878.1278.1212,186,400
Oct 06, 202076.8978.5276.3176.6976.6910,015,400
Oct 05, 202076.8877.5475.5976.4076.406,122,300
Oct 02, 202076.7478.1475.7676.1076.108,825,800
Oct 01, 202078.7579.0077.4778.5778.577,422,700
Sep 30, 202076.2978.8275.6477.6177.6111,301,700
Sep 29, 202076.1076.4074.7475.1675.165,927,400
Sep 28, 202075.8976.1073.9576.1076.108,245,600
Sep 25, 202072.8875.1871.7674.6774.6712,517,600
Sep 24, 202073.5074.2972.3572.7272.7212,166,700
Sep 23, 202075.0476.8274.1074.5974.599,962,200
Sep 22, 202075.3175.5874.0775.0075.007,226,600
Sep 21, 202072.7675.1572.0275.1375.139,180,800
Sep 18, 202075.0875.7973.0774.5074.509,575,000
Sep 17, 202073.0274.4772.7674.3774.379,099,400
Sep 16, 202077.0177.0774.9575.0975.098,055,400
Sep 15, 202078.2378.4276.5977.0077.008,105,500
Sep 14, 202075.7076.9175.0076.5976.597,414,900
Sep 11, 202075.1876.1973.3374.1874.1810,572,300
Sep 10, 202077.1378.1773.5574.5374.5311,810,400
Sep 09, 202077.1477.6675.7077.1977.198,952,800
Sep 08, 202076.0078.0175.3876.2276.2214,080,500
Sep 04, 202077.9780.8075.4080.0080.0021,500,900
Sep 03, 202081.3881.6976.0379.0479.0419,254,000
Sep 02, 202085.4686.5881.8083.2183.2113,860,900
Sep 01, 202079.4983.0079.1482.4982.4911,447,700
Aug 31, 202079.9480.4778.5778.6478.6412,917,300
Aug 28, 202079.6880.7278.8979.9679.967,995,100
Aug 27, 202081.1381.2478.2379.3079.3012,674,100
Aug 26, 202081.0681.4579.3280.3880.3819,095,700
Aug 25, 202076.5779.8276.3478.9778.9719,106,300
Aug 24, 202076.9977.3075.0176.1876.1812,517,100
Aug 21, 202074.5675.7273.8674.9874.9812,574,700
Aug 20, 202071.2674.3971.0373.9473.9422,001,100
Aug 19, 202070.8073.6970.8072.5672.5622,116,000
Aug 18, 202068.1971.4068.1470.3270.3223,255,700
Aug 17, 202064.6667.1062.6066.9866.9832,952,600
Aug 14, 202062.7362.7960.9462.0662.0610,270,200
Aug 13, 202063.4563.4662.1862.5462.547,453,300
Aug 12, 202061.9263.5261.6462.9062.906,934,900
Aug 11, 202061.9962.5860.8561.1861.1810,213,200
Aug 10, 202061.6262.7559.9061.4961.4912,736,000
Aug 07, 202063.1363.6060.7462.0662.0614,089,000
Aug 06, 202065.4965.5063.5564.9164.9110,765,300
Aug 05, 202064.4965.8563.9065.5265.529,148,400
Aug 04, 202065.0065.1364.0664.5764.577,548,200
Aug 03, 202064.0065.5563.9464.5364.5310,036,100
Jul 31, 202062.9564.2562.3963.7963.7911,259,200
Jul 30, 202062.5862.8161.5762.2962.295,653,200
Jul 29, 202061.8263.4561.7362.5962.595,656,000
Jul 28, 202062.8762.9561.2961.4961.495,823,100
Jul 27, 202060.9662.8460.9262.7862.789,133,400
Jul 24, 202059.3461.3358.7660.8860.8811,670,800
Jul 23, 202062.0462.2959.9260.5260.5211,889,900
Jul 22, 202061.9662.4260.8761.8461.849,616,100
Jul 21, 202065.0765.1061.6862.6162.6114,551,300
Jul 20, 202063.4263.7062.2763.4063.4010,546,200
Jul 17, 202062.7662.7661.6062.1362.135,404,300
Jul 16, 202060.7262.1159.4161.7161.7111,105,500
Jul 15, 202062.3863.0761.6062.5562.558,188,400
Jul 14, 202060.9062.4559.9662.1362.1314,769,900
Jul 13, 202065.8066.3562.1162.3062.3014,758,900
Jul 10, 202066.2866.5064.5565.6165.6110,317,900
Jul 09, 202068.0069.1865.6267.3667.3617,759,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...