UK markets open in 4 hours 5 minutes

JD.com, Inc. (JD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
49.91+0.43 (+0.87%)
At close: 04:00PM EST
49.90 -0.01 (-0.02%)
After hours: 07:58PM EST
Time period:
28 Nov 2021 - 28 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Nov 202249.4151.1249.2949.9149.917,626,900
25 Nov 202250.0550.1749.2449.4849.485,908,900
23 Nov 202252.8753.0351.6852.2652.266,054,300
22 Nov 202250.0951.7149.8751.5651.566,675,400
21 Nov 202253.4253.8752.1252.5052.5011,007,000
18 Nov 202258.6658.7855.1156.0756.0716,758,100
17 Nov 202252.0158.0751.8657.5257.5215,141,200
16 Nov 202253.4253.8752.7553.4953.496,782,500
15 Nov 202255.0055.8753.3854.4854.4813,060,500
14 Nov 202250.9452.0250.1250.8550.8512,662,500
11 Nov 202249.4750.5548.5348.9348.9312,944,500
10 Nov 202245.3946.9345.2346.0346.0311,966,000
09 Nov 202243.4443.6042.1942.4642.469,533,900
08 Nov 202245.0045.8443.9545.4945.499,351,300
07 Nov 202245.4146.2044.0544.5144.5110,360,500
04 Nov 202244.3944.8442.5244.3844.3820,365,400
03 Nov 202238.3441.1838.0940.4440.4411,091,800
02 Nov 202239.9241.1339.1639.8439.8413,751,800
01 Nov 202240.4740.5438.2438.4438.4412,171,600
31 Oct 202237.5738.2937.1137.2937.299,762,000
28 Oct 202237.1437.9336.6937.8637.8613,592,200
27 Oct 202239.6040.7039.2039.5039.5010,699,500
26 Oct 202237.8042.5737.4841.0441.0422,836,100
25 Oct 202238.1538.7937.0737.7737.7715,122,300
24 Oct 202235.7836.9233.1736.6636.6629,614,400
21 Oct 202241.3442.2040.6142.1542.158,515,900
20 Oct 202241.6443.6541.4042.1642.1610,832,700
19 Oct 202242.5242.7840.6041.2241.2211,761,100
18 Oct 202245.8446.1343.7844.6744.677,836,200
17 Oct 202244.2545.1643.7644.4444.449,118,300
14 Oct 202245.2645.2742.2142.3342.3312,859,900
13 Oct 202244.0645.7943.5345.0545.058,880,500
12 Oct 202246.3447.2345.6046.4046.405,145,100
11 Oct 202246.5147.4045.3146.2746.278,667,900
10 Oct 202248.9849.0646.7247.5847.588,791,300
07 Oct 202250.4050.9649.2049.9149.918,249,200
06 Oct 202252.5553.0751.6451.6651.666,967,200
05 Oct 202253.6854.3852.4152.9852.989,187,100
04 Oct 202250.6752.9950.4252.0452.048,173,600
03 Oct 202249.3849.6048.0949.5249.529,728,000
30 Sept 202250.2751.3549.8150.3050.306,553,600
29 Sept 202251.3852.0950.0951.2551.256,141,700
28 Sept 202251.3253.2550.5552.9352.935,989,100
27 Sept 202254.0355.0652.1752.6652.666,126,500
26 Sept 202253.2354.6853.1053.3453.346,258,200
23 Sept 202252.3753.0551.8352.3152.315,627,600
22 Sept 202254.1954.7552.9953.4753.474,552,300
21 Sept 202255.8655.9653.8453.9353.936,177,800
20 Sept 202256.6257.9456.5256.8056.804,296,800
19 Sept 202255.4256.8255.2556.8256.826,204,700
16 Sept 202256.5156.9055.0955.3755.377,378,900
15 Sept 202257.5158.1557.0057.6557.655,181,100
14 Sept 202257.4157.6756.2557.4057.405,076,400
13 Sept 202258.3359.2657.2857.4357.437,339,400
12 Sept 202260.9961.8360.1261.7961.795,340,500
09 Sept 202261.4761.8860.2060.4160.415,020,900
08 Sept 202259.3060.3659.2259.9159.912,941,700
07 Sept 202258.9560.0558.0259.8859.884,845,900
06 Sept 202259.6160.1259.0059.3559.354,376,800
02 Sept 202262.0162.1360.8961.2961.294,544,200
01 Sept 202261.7563.2061.3363.1163.114,268,200
31 Aug 202263.0064.6262.5363.4963.496,955,200
30 Aug 202262.4262.8560.6161.5161.517,001,400
29 Aug 202263.5764.7462.1962.3262.327,340,400
26 Aug 202267.6967.8763.4163.4663.4614,638,300
25 Aug 202262.0166.4261.9364.9164.9119,917,600
24 Aug 202256.6561.6556.2259.4459.4412,443,400
23 Aug 202255.8057.7853.0557.2057.2013,407,000
22 Aug 202255.3656.1554.9755.3255.328,342,900
19 Aug 202255.1055.8854.5854.7054.704,714,400
18 Aug 202255.6255.8854.3855.1955.195,552,800
17 Aug 202257.0057.3555.8056.1556.154,903,300
16 Aug 202256.8257.8556.4657.2957.294,834,400
15 Aug 202256.5858.2856.4457.9857.985,223,200
12 Aug 202254.5257.3354.5257.0557.056,238,900
11 Aug 202256.4958.4956.2656.9456.949,374,500
10 Aug 202256.3656.9554.3555.5055.5013,971,900
09 Aug 202258.6459.1156.7057.0857.088,594,800
08 Aug 202261.5961.7458.4658.8458.848,208,300
05 Aug 202261.4862.3461.2061.9161.914,763,300
04 Aug 202264.3564.9562.9263.3563.357,232,900
03 Aug 202259.4761.2259.0061.1361.134,812,200
02 Aug 202257.0160.6456.8659.7359.736,395,400
01 Aug 202257.5858.8356.3558.7658.767,032,600
29 Jul 202259.0060.0858.3759.5059.507,464,400
28 Jul 202262.1263.0060.2062.1362.136,070,200
27 Jul 202263.9563.9561.6063.3263.324,987,800
26 Jul 202263.3864.6662.6362.9762.974,336,300
25 Jul 202263.0763.6562.0662.9862.984,522,100
22 Jul 202263.3563.4461.4561.5861.584,241,200
21 Jul 202263.2364.4063.0464.0164.013,850,700
20 Jul 202263.1563.8062.0562.6262.624,784,800
19 Jul 202262.9663.2061.5762.7862.784,215,200
18 Jul 202262.9664.7361.8462.0562.056,015,000
15 Jul 202260.3860.6358.5860.2660.265,875,800
14 Jul 202261.4561.9060.2761.0461.046,276,800
13 Jul 202259.7862.9159.7661.7061.705,967,500
12 Jul 202258.8361.0658.7760.1660.165,807,900
11 Jul 202259.4059.8558.5659.5959.598,078,700
08 Jul 202261.9662.7561.0562.0162.016,004,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...