UK markets open in 7 hours 31 minutes

JD.com, Inc. (JD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
65.62+1.61 (+2.52%)
At close: 04:00PM EDT
65.80 +0.18 (+0.27%)
After hours: 07:22PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Jun 202267.1668.2964.9265.6265.6214,989,869
24 Jun 202263.0964.8462.6064.0164.0111,405,500
23 Jun 202262.4764.0360.7661.9061.9017,658,500
22 Jun 202260.9862.6760.6561.4261.4212,079,600
21 Jun 202264.5965.0461.8263.6563.6518,598,500
17 Jun 202267.3167.3963.8165.2365.2328,553,000
16 Jun 202261.6663.0260.7962.0162.019,632,000
15 Jun 202263.6664.5362.2364.3264.3213,971,000
14 Jun 202261.3863.5260.5862.5162.5112,539,500
13 Jun 202259.9060.5457.6058.9358.9312,244,100
10 Jun 202262.9064.7761.3361.5161.5111,806,600
09 Jun 202262.0062.7560.8361.4061.4019,049,300
08 Jun 202263.9767.3063.3566.4766.4722,812,000
07 Jun 202260.2261.9959.8161.7461.7412,851,700
06 Jun 202259.8961.2959.1160.2160.2118,820,100
03 Jun 202257.1357.2155.9456.5256.528,356,000
02 Jun 202256.0258.5655.6358.0058.0011,544,000
01 Jun 202256.8357.2554.6455.7955.7912,724,900
31 May 202256.8757.7255.7656.1256.1220,893,000
27 May 202253.4653.7051.6153.6853.6810,263,600
26 May 202250.7753.5950.3152.7252.7214,157,100
25 May 202250.2250.6549.0250.1950.198,486,600
24 May 202251.0651.1348.9349.5849.5811,263,800
23 May 202253.8454.0152.4053.3353.3311,441,200
20 May 202254.2554.9050.9952.1752.1712,289,400
19 May 202251.0953.6451.0152.7852.7813,828,400
19 May 20221.26 Dividend
18 May 202252.4353.2650.6451.2049.9413,836,900
17 May 202255.6656.4049.7053.6752.3538,056,200
16 May 202251.6952.7551.1551.5350.269,181,100
13 May 202249.9652.3549.7151.5550.2811,579,300
12 May 202248.8349.8346.8348.6747.4713,177,900
11 May 202252.3253.2949.5549.8348.6013,276,900
10 May 202253.6953.8550.1851.6550.3818,345,800
09 May 202253.7054.0050.1251.0449.7822,233,000
06 May 202258.1158.7155.4555.6154.2415,135,900
05 May 202260.5861.2458.2659.3957.9311,266,500
04 May 202260.2363.3359.1163.1861.6310,050,900
03 May 202262.8063.9661.6562.1760.649,119,100
02 May 202261.6463.5760.9063.3761.8110,728,800
29 Apr 202265.0865.2961.5661.6660.1419,762,700
28 Apr 202257.8258.8056.1557.8156.398,070,000
27 Apr 202255.4958.8955.3557.4256.0114,688,100
26 Apr 202254.1355.4952.9253.2151.9010,156,400
25 Apr 202250.8354.0250.5953.7252.409,105,900
22 Apr 202252.8854.3051.3152.0450.7612,520,900
21 Apr 202252.8953.6850.2550.7049.4510,540,600
20 Apr 202256.6056.6053.0353.7552.439,340,600
19 Apr 202256.3556.9255.0756.8955.498,462,800
18 Apr 202255.4458.1355.3557.5056.089,225,000
14 Apr 202257.3457.9756.2756.5655.177,345,700
13 Apr 202257.7459.7056.9958.2856.8511,732,200
12 Apr 202257.4858.3156.4456.4855.097,967,000
11 Apr 202255.7858.2354.8556.8355.438,787,600
08 Apr 202256.7557.8555.8256.5455.1510,468,000
07 Apr 202257.8557.8556.2157.1055.6910,869,300
06 Apr 202259.5059.7557.5959.0757.629,039,000
05 Apr 202262.3262.4060.3760.9259.427,657,100
04 Apr 202262.2764.4261.4563.3161.7513,872,000
01 Apr 202261.2561.7558.8559.0957.6415,599,300
31 Mar 202259.9560.0956.8057.8756.4513,887,600
30 Mar 202261.2063.0560.8261.4959.9810,687,300
29 Mar 202262.1864.5661.8762.7361.1913,144,200
28 Mar 202258.1460.1056.9659.7758.3018,146,000
25 Mar 202259.6160.5458.0959.9258.4516,005,500
24 Mar 202261.3561.7158.7261.5260.0120,640,900
23 Mar 202262.0169.2561.3664.2962.7123,626,400
22 Mar 202265.1565.6962.2964.7363.1419,038,500
21 Mar 202262.4863.8258.3061.4459.9319,698,600
18 Mar 202261.1769.4360.8265.1363.5346,344,100
17 Mar 202262.0063.8658.3261.9460.4225,854,100
16 Mar 202256.9664.2854.7564.0862.5060,081,300
15 Mar 202241.6448.2241.6345.9844.8539,194,500
14 Mar 202243.0045.7741.5642.9441.8847,477,300
11 Mar 202253.9054.0947.8547.9946.8132,963,000
10 Mar 202253.0155.3650.6052.5251.2355,348,100
09 Mar 202261.4862.7860.3162.4060.869,487,300
08 Mar 202260.0060.1356.4158.6957.2511,869,400
07 Mar 202263.2064.1160.3060.5259.0315,696,800
04 Mar 202266.2867.2363.1563.5962.0315,957,200
03 Mar 202273.1273.8366.7667.8366.1616,448,400
02 Mar 202272.6972.9470.3571.7970.024,990,900
01 Mar 202272.4274.9972.1373.3071.508,895,800
28 Feb 202270.9271.7970.2271.6369.876,469,800
25 Feb 202271.2872.7570.1772.5070.726,711,300
24 Feb 202267.0570.9966.1170.9169.1610,307,100
23 Feb 202272.4472.9570.0570.5468.809,412,800
22 Feb 202270.3671.8369.7670.9869.238,539,400
18 Feb 202272.2673.3470.4871.8670.098,913,800
17 Feb 202274.9376.5874.4374.5572.725,944,500
16 Feb 202275.5975.8474.4475.3073.456,201,200
15 Feb 202275.3576.3574.8076.1374.266,766,200
14 Feb 202273.9474.6273.0174.4572.625,245,000
11 Feb 202275.9776.5573.5573.9872.166,673,400
10 Feb 202275.9678.3975.2476.4074.526,432,200
09 Feb 202276.8378.6776.6178.2976.367,061,600
08 Feb 202273.1276.0772.0575.3673.517,903,200
07 Feb 202274.0974.9972.8173.1571.356,135,800
04 Feb 202271.9474.9571.8673.7771.956,082,900
03 Feb 202272.0873.3071.3371.8570.087,493,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...