JD - JD.com, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 22, 201930.9130.9530.4830.6630.666,222,014
Jul 19, 201930.8131.2930.8130.9930.998,153,800
Jul 18, 201930.5030.6030.1630.5830.585,784,100
Jul 17, 201930.8431.0830.6030.7130.715,349,000
Jul 16, 201931.0031.1030.5230.7230.729,375,500
Jul 15, 201931.3631.6731.0031.0331.037,110,200
Jul 12, 201930.6931.4230.6031.0831.0811,766,900
Jul 11, 201930.7930.9730.3230.5130.517,386,200
Jul 10, 201930.9931.1030.1730.7130.7113,297,300
Jul 09, 201930.3830.8130.2930.7530.757,317,700
Jul 08, 201930.4030.6730.2330.5730.578,808,800
Jul 05, 201930.9731.2030.7231.0331.037,070,800
Jul 03, 201931.4031.5430.8231.5031.506,008,800
Jul 02, 201931.0631.9631.0431.4531.4513,148,700
Jul 01, 201931.3632.0030.9031.1931.1917,367,100
Jun 28, 201930.2930.4930.0330.2930.2910,410,100
Jun 27, 201930.2530.6830.1730.2930.2912,985,300
Jun 26, 201928.9130.3328.8430.1430.1423,418,800
Jun 25, 201928.6928.7228.0728.5028.5011,002,600
Jun 24, 201929.1929.2728.8928.9128.916,070,800
Jun 21, 201928.9729.5528.8529.0629.0613,397,500
Jun 20, 201929.2529.8028.8229.1229.1214,674,400
Jun 19, 201928.2628.8827.8928.6628.6610,938,200
Jun 18, 201927.6028.8827.4728.2628.2619,526,200
Jun 17, 201927.1027.5026.8227.3327.336,570,200
Jun 14, 201927.1127.1226.6427.0527.059,140,100
Jun 13, 201927.3327.8727.2627.5427.546,933,500
Jun 12, 201927.4727.4927.0127.2427.248,873,700
Jun 11, 201927.8728.4627.6128.0028.0015,134,700
Jun 10, 201927.4427.7627.1427.2627.2614,453,000
Jun 07, 201926.3627.1626.3526.8026.809,518,300
Jun 06, 201926.1826.3825.8126.2426.247,660,500
Jun 05, 201926.9526.9925.6726.1926.1911,011,600
Jun 04, 201926.1826.9026.0826.8026.8011,199,000
Jun 03, 201925.8126.5025.5025.7625.7611,859,000
May 31, 201925.8125.9025.5225.7625.7611,156,200
May 30, 201926.0326.6326.0326.3526.358,466,600
May 29, 201925.9726.1325.4826.0126.0112,530,100
May 28, 201926.4526.7726.2226.2926.2914,073,800
May 24, 201927.0827.2226.1726.3226.3217,438,200
May 23, 201927.5027.6326.2426.7026.7027,158,100
May 22, 201928.7629.0428.1928.2328.2312,794,500
May 21, 201928.6729.2728.4929.0529.0510,069,400
May 20, 201928.7528.9728.0828.3628.3617,371,500
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, 201930.7130.9330.2330.3130.3115,446,000
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, 201929.2329.4528.8629.4129.419,726,700
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, 201928.5028.6527.6027.8427.8420,959,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...