UK markets open in 3 hours 1 minute

JD.com, Inc. (JD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
25.06-0.36 (-1.42%)
At close: 04:00PM EDT
25.10 +0.04 (+0.16%)
After hours: 07:56PM EDT
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Apr 202425.0425.3824.6625.0625.067,512,900
15 Apr 202425.8926.1825.3025.4225.4210,557,600
12 Apr 202426.0526.0625.3825.3925.3915,116,700
11 Apr 202427.0227.3226.7126.9926.996,212,300
10 Apr 202426.6227.0726.4226.6726.676,012,600
09 Apr 202426.1026.7325.9826.7026.7011,757,300
08 Apr 202426.1026.3325.8725.9425.945,572,400
05 Apr 202426.2026.2925.9626.0226.025,691,200
04 Apr 202427.0027.0126.1026.1226.128,583,500
04 Apr 20240.76 Dividend
03 Apr 202427.4127.5827.0527.2726.5110,171,200
02 Apr 202427.7028.1127.6327.8127.0312,525,000
01 Apr 202428.0028.3827.6027.7626.9911,004,400
28 Mar 202427.5028.1027.3627.3926.6316,331,100
27 Mar 202426.2827.3426.1927.2326.4716,220,900
26 Mar 202426.9426.9726.3426.3625.638,388,900
25 Mar 202426.5027.0526.4726.8026.0514,936,900
22 Mar 202426.3126.6226.0526.5025.7613,877,200
21 Mar 202428.0028.1627.0127.0526.3015,520,700
20 Mar 202427.8428.1827.6028.1427.3614,761,800
19 Mar 202427.5027.5926.9627.5926.8213,498,600
18 Mar 202427.4228.1027.4027.8527.0715,992,200
15 Mar 202426.9427.8526.7227.4526.6818,118,700
14 Mar 202427.2927.3126.6527.0526.3016,774,200
13 Mar 202427.2628.5527.2628.0127.2325,266,600
12 Mar 202426.8627.6126.8127.3726.6124,082,700
11 Mar 202425.6026.3525.5826.0725.3421,510,900
08 Mar 202423.8724.9523.7824.7524.0625,991,100
07 Mar 202424.5224.5423.6523.9923.3217,507,700
06 Mar 202424.8525.6724.3324.9124.2254,459,300
05 Mar 202421.3421.6721.1821.4420.8418,632,500
04 Mar 202422.7922.8321.6021.8821.2728,522,700
01 Mar 202423.0023.2722.8523.0022.3612,976,200
29 Feb 202422.8523.1122.5222.6221.9914,660,600
28 Feb 202423.3323.4022.7722.8122.1715,249,500
27 Feb 202424.0724.3523.9324.0823.419,359,500
26 Feb 202423.7724.0223.5923.7023.046,773,600
23 Feb 202424.0324.2023.6623.9023.2311,409,900
22 Feb 202424.0024.1623.6623.9623.297,576,700
21 Feb 202423.9024.2323.6923.7923.1310,660,800
20 Feb 202423.7623.8023.0523.2322.5812,655,200
16 Feb 202424.4024.6524.1924.2223.5511,643,500
15 Feb 202423.4623.9523.4323.5622.9011,316,600
14 Feb 202422.8323.1522.7223.1422.509,256,700
13 Feb 202422.5022.7322.0622.1321.517,225,800
12 Feb 202422.5823.2322.5722.8922.2510,607,000
09 Feb 202422.2422.4521.7922.3821.769,307,700
08 Feb 202422.6222.6522.0222.0521.4411,162,400
07 Feb 202422.8823.4122.6923.0522.4117,331,700
06 Feb 202423.7324.1323.3024.1123.4420,107,900
05 Feb 202421.9922.6421.6222.3921.7715,771,500
02 Feb 202421.8321.8821.5221.7821.1715,411,400
01 Feb 202422.5822.6822.0222.2221.6016,024,200
31 Jan 202422.3522.9922.3322.5521.9212,201,900
30 Jan 202422.4822.8722.3322.7522.1213,100,900
29 Jan 202423.9423.9922.9923.4622.8117,044,100
26 Jan 202423.5923.9323.4423.8623.209,518,000
25 Jan 202424.0524.1523.6123.9323.2615,090,200
24 Jan 202423.8323.9023.0923.6022.9426,931,500
23 Jan 202422.9623.3322.7823.2222.5725,469,100
22 Jan 202421.2821.7420.8221.6621.0618,861,700
19 Jan 202421.6222.5121.3422.2921.6731,188,100
18 Jan 202422.3722.3721.8922.0221.4115,665,200
17 Jan 202422.4822.5622.2022.4221.8024,370,700
16 Jan 202424.0024.0623.4623.5822.9220,451,300
12 Jan 202425.1425.5624.6424.7024.0112,174,900
11 Jan 202425.6325.7825.1925.3924.689,859,200
10 Jan 202425.3025.4725.1725.2824.588,922,500
09 Jan 202425.0925.5324.9125.3224.6111,853,100
08 Jan 202425.4226.0625.2225.9625.2415,459,000
05 Jan 202427.0227.0526.5026.6825.9413,276,500
04 Jan 202427.3127.4727.0627.1626.408,080,700
03 Jan 202426.9527.5426.8227.4726.7012,776,300
02 Jan 202428.0028.0327.1127.2026.4415,718,200
29 Dec 202328.6229.0728.6228.8928.0810,253,400
28 Dec 202328.5729.1828.4428.5127.7212,970,900
27 Dec 202327.5727.7627.3027.7526.988,776,300
26 Dec 202327.8228.1827.3827.6126.848,455,900
22 Dec 202327.3827.9227.1827.5926.8211,924,300
21 Dec 202327.0728.0226.9027.9827.2017,451,800
20 Dec 202327.0227.2426.3926.4325.6918,838,600
19 Dec 202326.7727.6826.7127.6026.8315,043,200
18 Dec 202326.6926.9426.5326.6425.9011,920,300
15 Dec 202327.5928.0927.3327.4126.6551,676,800
14 Dec 202325.4926.3525.4826.2425.5117,238,200
13 Dec 202325.0025.3024.6625.2924.5912,794,100
12 Dec 202325.5825.5825.0325.1824.4812,059,900
11 Dec 202325.3025.8325.0125.6024.8914,067,400
08 Dec 202326.7926.9226.4426.4525.719,197,700
07 Dec 202326.8027.1526.7226.9326.1812,058,600
06 Dec 202326.5026.8426.3226.6025.869,520,600
05 Dec 202326.0126.5925.9026.1225.3910,328,500
04 Dec 202326.6826.9326.5326.5925.8510,383,400
01 Dec 202326.9127.2226.6627.1626.4010,269,200
30 Nov 202327.4127.7126.8627.4326.6710,322,100
29 Nov 202327.4327.7827.2427.4426.6814,469,900
28 Nov 202328.0928.2227.6128.1627.3813,227,300
27 Nov 202328.4629.1728.2828.3427.559,402,400
24 Nov 202328.1428.9828.1328.7627.965,939,900
22 Nov 202328.3828.5528.0828.3127.529,274,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...