JD - JD.com, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Apr 202040.0841.0339.2639.8939.8912,169,400
02 Apr 202040.5541.5539.5140.0840.0821,452,200
01 Apr 202039.9142.8239.9140.9140.9121,650,800
31 Mar 202040.5240.9939.9740.5040.5013,864,300
30 Mar 202040.8741.1839.5140.3940.3914,771,100
27 Mar 202040.6241.3239.9240.1540.1512,299,800
26 Mar 202041.7143.9640.3342.0142.0120,472,700
25 Mar 202041.3542.9340.5241.3541.3518,686,200
24 Mar 202039.9142.3139.9141.0141.0124,405,700
23 Mar 202038.1839.2936.2238.6138.6118,926,300
20 Mar 202038.3539.2737.5737.6637.6621,050,400
19 Mar 202037.5138.9036.5637.2137.2125,834,000
18 Mar 202036.0038.3535.5537.7037.7023,689,500
17 Mar 202037.6639.9836.2638.3538.3527,822,600
16 Mar 202036.1038.9232.7035.2435.2425,203,900
13 Mar 202041.0141.2137.4439.7139.7122,982,900
12 Mar 202038.8539.7937.3738.2638.2630,770,700
11 Mar 202040.4143.0840.4141.5341.5327,069,600
10 Mar 202041.3942.5840.6041.8041.8021,203,800
09 Mar 202040.1041.7939.2039.9139.9126,241,900
06 Mar 202043.0043.8541.2042.1642.1625,393,700
05 Mar 202042.5545.3442.5544.6244.6224,148,600
04 Mar 202042.4944.7642.4143.9143.9122,143,600
03 Mar 202043.5644.0540.1141.4641.4629,036,500
02 Mar 202041.3844.1240.2543.3043.3045,794,500
28 Feb 202037.0138.7336.8138.5138.5122,978,900
27 Feb 202039.2339.6838.0238.4038.4017,145,000
26 Feb 202039.3940.1939.2539.9239.9215,399,200
25 Feb 202040.0040.3538.4038.8438.8414,776,100
24 Feb 202038.5039.5838.3839.3739.3714,263,200
21 Feb 202041.4741.4840.1640.4240.4211,045,400
20 Feb 202042.9943.0041.3341.4841.4813,569,100
19 Feb 202042.8343.0942.5342.9542.9510,717,700
18 Feb 202042.4242.7941.6642.3242.3211,851,700
14 Feb 202042.1342.5841.5941.9741.979,165,900
13 Feb 202041.1542.4141.0642.0142.0115,308,700
12 Feb 202041.5742.3441.2341.6441.6415,260,500
11 Feb 202040.5541.8640.5040.7840.7811,347,100
10 Feb 202040.0540.1639.5640.1040.107,225,300
07 Feb 202039.8240.3739.7839.9939.999,500,300
06 Feb 202040.4140.9740.0640.3840.389,087,300
05 Feb 202040.8640.9639.4539.9439.9412,503,400
04 Feb 202040.3141.2840.0640.3540.3516,286,600
03 Feb 202038.0039.5438.0039.2039.2013,568,200
31 Jan 202038.0538.4537.5737.6937.6912,075,200
30 Jan 202038.2038.6937.5438.4938.4912,593,300
29 Jan 202039.1939.5238.7939.1439.149,726,600
28 Jan 202038.3839.1237.6838.9138.9114,197,300
27 Jan 202036.9938.8436.3537.6537.6522,995,500
24 Jan 202040.7640.9739.1939.5539.5514,322,200
23 Jan 202039.9940.8339.9440.7740.7714,605,400
22 Jan 202040.5342.0040.5040.9740.9716,055,400
21 Jan 202039.2840.1639.0540.0640.0613,169,800
17 Jan 202039.8340.3839.7140.3540.359,941,900
16 Jan 202040.1840.2739.4039.5639.568,572,200
15 Jan 202040.0240.4639.5539.7839.789,567,600
14 Jan 202040.0340.4639.5940.2940.2912,398,500
13 Jan 202039.6840.9939.6340.3140.3120,839,500
10 Jan 202039.3939.5038.7339.1139.1110,330,500
09 Jan 202038.8439.1038.7038.9038.9010,783,100
08 Jan 202038.0238.8537.9838.3038.3011,434,700
07 Jan 202038.0838.6137.6438.3238.3210,131,300
06 Jan 202037.4638.0837.3838.0038.009,740,100
03 Jan 202036.7838.5436.6837.9937.9916,929,900
02 Jan 202035.9637.7635.9037.7337.7322,688,700
31 Dec 201935.3035.5135.2035.2335.234,815,600
30 Dec 201936.0036.0035.3535.4035.406,830,700
27 Dec 201936.3636.4235.8335.9335.935,158,400
26 Dec 201936.1736.3736.0036.2436.244,385,200
24 Dec 201936.5636.5636.0636.2836.283,206,300
23 Dec 201936.0236.8035.9636.2636.2614,699,200
20 Dec 201934.9435.5234.8735.3135.3114,968,000
19 Dec 201934.4534.8834.3834.7834.788,116,500
18 Dec 201934.7034.7534.3334.4434.447,197,200
17 Dec 201934.7634.8434.5134.6934.696,384,100
16 Dec 201934.4634.9234.4134.6434.6411,770,800
13 Dec 201934.0034.7433.9334.0034.0012,288,900
12 Dec 201933.1934.1933.0833.8233.8212,597,300
11 Dec 201933.3133.3532.7333.2433.248,134,900
10 Dec 201933.2733.7233.1733.2633.267,732,800
09 Dec 201933.0033.6532.9533.2533.259,341,100
06 Dec 201932.9733.1832.7832.9332.938,517,900
05 Dec 201931.8032.6531.7132.5432.5411,692,000
04 Dec 201932.1732.4931.5331.5631.5612,520,000
03 Dec 201931.5432.1030.8432.0332.0312,029,000
02 Dec 201932.6932.6931.7232.2932.2911,134,800
29 Nov 201932.7232.9632.5032.6532.655,964,000
27 Nov 201932.9333.1832.6133.1533.157,136,000
26 Nov 201932.5832.9532.3032.8632.8611,898,700
25 Nov 201932.7132.7632.2632.6432.649,617,000
22 Nov 201932.2332.3031.7831.9531.956,055,100
21 Nov 201931.6432.1731.5132.1732.177,905,800
20 Nov 201931.9932.3231.4231.6831.6814,064,500
19 Nov 201933.0933.4432.1632.4432.4412,442,100
18 Nov 201933.9534.2632.7332.8032.8018,089,000
15 Nov 201935.0535.4332.9333.5533.5539,396,100
14 Nov 201933.3633.5932.8733.5733.5715,277,700
13 Nov 201933.4033.6033.0033.3733.379,055,500
12 Nov 201933.4834.0933.2533.5733.5713,923,500
11 Nov 201932.7733.5532.4233.2133.2110,763,600
*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