UK markets open in 6 hours 28 minutes

JD.com, Inc. (JD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
72.30-1.10 (-1.50%)
At close: 04:00PM EST
72.31 +0.01 (+0.01%)
After hours: 07:59PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 Jan 202273.1874.2272.0472.3072.306,318,328
18 Jan 202271.1274.9371.0973.4073.4010,208,100
14 Jan 202273.9074.0171.9373.7273.7212,773,400
13 Jan 202274.4774.4771.1571.4471.4412,504,200
12 Jan 202278.1778.6075.8676.4076.4012,939,600
11 Jan 202271.0076.8370.4376.7676.7627,375,600
10 Jan 202269.6971.0668.1769.6069.6015,804,200
07 Jan 202268.3969.6867.1368.2468.2413,005,100
06 Jan 202265.2568.0763.6766.7866.7812,965,400
05 Jan 202263.5765.5962.1763.0263.0219,188,100
04 Jan 202267.7067.8463.1164.2064.2019,989,800
03 Jan 202268.9069.4966.8768.3368.339,374,400
31 Dec 202169.5770.9269.3270.0770.075,445,000
30 Dec 202165.8771.6765.7970.4070.4013,902,600
29 Dec 202166.5067.0164.7065.6365.636,469,300
28 Dec 202167.3067.3265.5665.8765.879,263,500
27 Dec 202167.7068.8867.5467.7167.717,682,300
23 Dec 202167.8769.5066.1868.6568.6526,529,000
22 Dec 202171.1274.0070.7873.7573.759,264,700
21 Dec 202170.0773.7069.5273.4173.419,822,800
20 Dec 202169.5469.5467.1668.1968.1910,714,800
17 Dec 202170.0272.6370.0071.0471.0413,057,500
16 Dec 202173.5076.0072.4072.6872.687,849,800
15 Dec 202175.8976.0070.4573.6673.6614,821,500
14 Dec 202176.2377.8575.8877.6577.655,596,000
13 Dec 202178.5478.5876.4478.0578.056,059,500
10 Dec 202179.8280.6578.7379.7179.7110,623,600
09 Dec 202178.5481.0878.0479.5779.577,498,300
08 Dec 202178.2979.6077.3578.2978.2911,270,300
07 Dec 202178.8179.2476.5278.0978.0914,548,400
06 Dec 202176.5276.9574.2775.1975.1922,191,800
03 Dec 202179.8680.4673.6977.9577.9520,639,800
02 Dec 202186.5087.3382.4084.4684.4610,695,300
01 Dec 202186.8888.2285.1285.1885.188,947,400
30 Nov 202187.1787.9483.9484.1184.1114,608,400
29 Nov 202188.3088.9286.2687.9187.919,475,200
26 Nov 202186.8789.3585.7888.6788.678,311,000
24 Nov 202190.0091.1988.1989.3689.366,977,300
23 Nov 202190.2192.6987.8389.4689.4611,895,500
22 Nov 202189.3392.1686.3887.7187.7112,301,600
19 Nov 202189.8692.1089.1191.5591.5515,175,000
18 Nov 202187.9989.2985.1288.1088.1019,318,700
17 Nov 202185.0085.2882.2483.1583.157,427,100
16 Nov 202185.9586.7984.9285.7385.739,064,700
15 Nov 202186.1486.2683.7184.6284.627,317,900
12 Nov 202184.0986.3283.8585.9585.959,308,600
11 Nov 202181.5584.3381.0784.2084.2015,637,300
10 Nov 202178.8079.4977.2977.7477.748,367,100
09 Nov 202177.0479.5776.6377.1977.195,250,200
08 Nov 202179.0479.1176.8377.4777.476,595,200
05 Nov 202179.9080.0077.4677.5777.575,700,700
04 Nov 202182.6383.0680.0580.3080.306,799,700
03 Nov 202181.5181.7279.7481.3681.365,520,300
02 Nov 202180.9581.3980.3180.7080.706,083,700
01 Nov 202178.6682.5578.5982.5082.506,063,600
29 Oct 202179.7380.1777.9978.2878.288,080,100
28 Oct 202179.4380.9378.7480.9280.924,468,700
27 Oct 202179.8981.9179.0580.8680.865,779,800
26 Oct 202184.0584.8581.0781.4881.486,447,800
25 Oct 202183.6884.6782.5784.2584.255,129,200
22 Oct 202184.1685.3582.8683.0783.075,852,500
21 Oct 202184.1184.9683.3883.9783.976,718,700
20 Oct 202185.9887.8384.9685.5385.539,831,300
19 Oct 202183.5585.5083.1484.9184.9111,383,800
18 Oct 202181.5582.8781.4382.4282.426,106,600
15 Oct 202180.3981.6179.6281.4281.428,359,300
14 Oct 202180.8281.3178.8381.0381.037,893,300
13 Oct 202179.6081.0179.4880.5780.579,575,900
12 Oct 202177.9079.4077.7778.4178.418,772,800
11 Oct 202180.0480.2377.8478.0078.0010,270,300
08 Oct 202176.8478.9576.1278.6178.6111,555,900
07 Oct 202174.9676.6074.7076.3076.3012,415,700
06 Oct 202169.9172.3269.5471.8771.876,398,200
05 Oct 202170.4671.8670.2571.6271.628,558,300
04 Oct 202170.0270.1968.4669.4169.4110,249,400
01 Oct 202172.0973.1169.6870.0270.028,899,900
30 Sept 202172.0873.6871.9972.2472.247,131,300
29 Sept 202175.1075.5071.4571.6271.6212,045,200
28 Sept 202176.3177.3673.6075.4275.4211,185,400
27 Sept 202174.5276.6973.6676.4376.437,939,000
24 Sept 202174.6775.0573.5473.9873.986,085,800
23 Sept 202175.9576.4174.8476.1376.134,931,500
22 Sept 202174.5376.7174.2675.9275.927,788,400
21 Sept 202174.4675.4373.4473.5073.507,431,600
20 Sept 202174.5675.3673.0274.1574.1510,219,400
17 Sept 202179.0479.7177.2477.6977.699,779,500
16 Sept 202175.3377.3275.1677.1777.177,989,400
15 Sept 202175.7976.9174.9776.6376.6310,901,600
14 Sept 202180.0080.5077.7177.9077.9011,325,000
13 Sept 202179.5281.0678.6380.1780.177,567,700
10 Sept 202182.2083.0980.4980.6480.648,225,000
09 Sept 202178.7581.1777.9280.2680.269,719,300
08 Sept 202182.2982.7980.5681.7381.737,158,600
07 Sept 202181.0984.0880.9483.2483.2419,339,000
03 Sept 202179.3080.3178.7879.8679.868,502,200
02 Sept 202180.5181.3279.3480.2480.249,903,500
01 Sept 202179.4881.5579.4680.7880.7812,061,500
31 Aug 202178.0880.5677.3078.5678.5613,044,400
30 Aug 202175.1576.9774.2976.6976.697,979,900
27 Aug 202177.2578.1275.8176.4376.4312,965,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...