UK markets closed

JD.com, Inc. (JD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
74.67+1.95 (+2.68%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 Sep 202072.8875.1871.7674.6774.6712,513,100
24 Sep 202073.5074.2972.3572.7272.7212,166,700
23 Sep 202075.0476.8274.1074.5974.599,962,200
22 Sep 202075.3175.5874.0775.0075.007,226,600
21 Sep 202072.7675.1572.0275.1375.139,180,800
18 Sep 202075.0875.7973.0774.5074.509,575,000
17 Sep 202073.0274.4772.7674.3774.379,099,400
16 Sep 202077.0177.0774.9575.0975.098,055,400
15 Sep 202078.2378.4276.5977.0077.008,105,500
14 Sep 202075.7076.9175.0076.5976.597,414,900
11 Sep 202075.1876.1973.3374.1874.1810,572,300
10 Sep 202077.1378.1773.5574.5374.5311,810,400
09 Sep 202077.1477.6675.7077.1977.198,952,800
08 Sep 202076.0078.0175.3876.2276.2214,080,500
04 Sep 202077.9780.8075.4080.0080.0021,500,900
03 Sep 202081.3881.6976.0379.0479.0419,254,000
02 Sep 202085.4686.5881.8083.2183.2113,860,900
01 Sep 202079.4983.0079.1482.4982.4911,447,700
31 Aug 202079.9480.4778.5778.6478.6412,917,300
28 Aug 202079.6880.7278.8979.9679.967,995,100
27 Aug 202081.1381.2478.2379.3079.3012,674,100
26 Aug 202081.0681.4579.3280.3880.3819,095,700
25 Aug 202076.5779.8276.3478.9778.9719,106,300
24 Aug 202076.9977.3075.0176.1876.1812,517,100
21 Aug 202074.5675.7273.8674.9874.9812,574,700
20 Aug 202071.2674.3971.0373.9473.9422,001,100
19 Aug 202070.8073.6970.8072.5672.5622,116,000
18 Aug 202068.1971.4068.1470.3270.3223,255,700
17 Aug 202064.6667.1062.6066.9866.9832,952,600
14 Aug 202062.7362.7960.9462.0662.0610,270,200
13 Aug 202063.4563.4662.1862.5462.547,453,300
12 Aug 202061.9263.5261.6462.9062.906,934,900
11 Aug 202061.9962.5860.8561.1861.1810,213,200
10 Aug 202061.6262.7559.9061.4961.4912,736,000
07 Aug 202063.1363.6060.7462.0662.0614,089,000
06 Aug 202065.4965.5063.5564.9164.9110,765,300
05 Aug 202064.4965.8563.9065.5265.529,148,400
04 Aug 202065.0065.1364.0664.5764.577,548,200
03 Aug 202064.0065.5563.9464.5364.5310,036,100
31 Jul 202062.9564.2562.3963.7963.7911,259,200
30 Jul 202062.5862.8161.5762.2962.295,653,200
29 Jul 202061.8263.4561.7362.5962.595,656,000
28 Jul 202062.8762.9561.2961.4961.495,823,100
27 Jul 202060.9662.8460.9262.7862.789,133,400
24 Jul 202059.3461.3358.7660.8860.8811,670,800
23 Jul 202062.0462.2959.9260.5260.5211,889,900
22 Jul 202061.9662.4260.8761.8461.849,616,100
21 Jul 202065.0765.1061.6862.6162.6114,551,300
20 Jul 202063.4263.7062.2763.4063.4010,546,200
17 Jul 202062.7662.7661.6062.1362.135,404,300
16 Jul 202060.7262.1159.4161.7161.7111,105,500
15 Jul 202062.3863.0761.6062.5562.558,188,400
14 Jul 202060.9062.4559.9662.1362.1314,769,900
13 Jul 202065.8066.3562.1162.3062.3014,758,900
10 Jul 202066.2866.5064.5565.6165.6110,317,900
09 Jul 202068.0069.1865.6267.3667.3617,759,000
08 Jul 202063.4865.9062.9265.3865.3821,605,900
07 Jul 202062.9363.2161.6361.6761.678,974,500
06 Jul 202063.5964.0562.5063.2463.2416,273,400
02 Jul 202061.3861.9260.8061.3961.3910,492,800
01 Jul 202060.1660.7859.6160.0060.006,432,300
30 Jun 202059.3660.9059.2160.1860.1810,555,900
29 Jun 202059.0660.0058.2559.5859.588,217,600
26 Jun 202060.4660.9558.9559.6559.6512,460,400
25 Jun 202059.6560.6758.8260.5160.517,796,300
24 Jun 202060.0961.0658.5859.8459.8411,820,300
23 Jun 202059.9360.6959.1459.9259.9210,271,200
22 Jun 202059.1459.1557.9459.0959.0915,445,900
19 Jun 202060.6261.0058.5558.6458.6423,173,100
18 Jun 202060.8161.0059.5260.7960.7940,121,200
17 Jun 202061.5062.4261.0762.0162.0124,141,900
16 Jun 202060.5061.2858.3060.9860.9816,246,500
15 Jun 202056.9859.5756.8059.5159.5112,181,000
12 Jun 202058.5159.0256.6057.9957.9914,537,700
11 Jun 202058.5059.1756.7457.2457.2419,631,000
10 Jun 202059.7960.9759.5760.7060.7011,565,600
09 Jun 202058.4459.5158.4358.8258.8211,701,800
08 Jun 202060.0860.2958.0559.1759.1711,622,300
05 Jun 202058.0959.8257.6759.0459.0417,635,200
04 Jun 202056.4657.4955.8556.5256.5210,539,700
03 Jun 202056.1857.5355.8056.7356.7313,526,500
02 Jun 202055.0356.1854.7755.6255.6215,409,400
01 Jun 202054.2054.8853.3854.7354.7311,045,800
29 May 202051.3554.3351.0654.3354.3316,945,700
28 May 202051.5752.4850.6451.0251.0210,638,700
27 May 202052.9753.0049.9252.1652.1616,495,900
26 May 202052.2454.4652.1852.6052.6021,407,400
22 May 202050.2651.0949.3349.9049.9022,601,900
21 May 202052.9853.8051.4752.5752.5719,364,700
20 May 202055.0055.8050.8954.3154.3129,858,300
19 May 202056.1756.5054.2354.2654.2620,991,700
18 May 202051.8855.6151.8755.5355.5328,512,200
15 May 202050.0051.0148.7650.8550.8540,414,500
14 May 202047.3849.0846.3748.9648.9627,173,000
13 May 202048.7149.1347.1847.8147.8123,115,900
12 May 202047.1148.6546.6047.0347.0315,412,800
11 May 202047.2447.6746.6846.7246.7211,328,900
08 May 202045.8446.9745.6046.7846.7814,104,100
07 May 202043.9744.9443.8744.7644.7610,639,900
06 May 202043.7644.2242.4243.3043.3011,620,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more