UK markets closed

JD.com, Inc. (JD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
93.87+0.51 (+0.55%)
At close: 4:00PM EST

93.70 -0.17 (-0.18%)
After hours: 7:57PM EST

Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Feb 202192.4394.6590.8793.8793.8714,582,123
25 Feb 202195.3196.9692.4593.3693.3611,233,700
24 Feb 202196.4496.7694.5896.3796.3711,898,000
23 Feb 202196.54100.0792.5899.4799.4713,867,700
22 Feb 2021102.15102.4597.1697.6697.6613,033,600
19 Feb 2021106.58107.67105.42106.09106.096,446,400
18 Feb 2021102.92106.01102.26105.43105.438,640,500
17 Feb 2021106.64108.29105.11106.88106.8811,437,600
16 Feb 2021102.85105.20102.48103.43103.4310,793,900
12 Feb 202198.7999.7697.8199.3199.313,230,600
11 Feb 202199.9599.9598.1399.0099.004,457,200
10 Feb 202198.80100.4796.8898.7798.778,629,400
09 Feb 202195.0497.5694.4497.0797.075,790,400
08 Feb 202195.6895.7994.0894.5794.575,681,600
05 Feb 202195.2496.8294.8696.6496.645,814,100
04 Feb 202195.6096.0193.9094.6394.635,336,200
03 Feb 202196.8497.4695.3095.5095.507,328,200
02 Feb 202194.9996.0594.2295.4295.4211,522,400
01 Feb 202190.1591.8089.0891.2791.277,452,700
29 Jan 202189.9891.8088.6488.6988.6910,855,300
28 Jan 202190.3692.1989.5391.4191.4111,254,400
27 Jan 202193.4094.4189.7590.0990.0916,058,200
26 Jan 202199.0299.3096.2196.9796.978,246,700
25 Jan 202199.30101.6896.2398.3898.3816,409,700
22 Jan 202193.9595.5593.6494.9194.916,948,400
21 Jan 202195.4095.5793.3595.1095.107,342,400
20 Jan 202193.7295.7292.8395.3195.3115,501,600
19 Jan 202190.5391.4389.9791.1591.1510,805,200
15 Jan 202189.8189.8987.2187.7787.778,862,500
14 Jan 202191.4392.4589.0389.2489.248,053,100
13 Jan 202189.1591.2088.1890.4490.447,282,400
12 Jan 202190.6291.1088.4488.5488.5410,018,900
11 Jan 202190.0491.5488.8090.3890.386,956,100
08 Jan 202189.0091.6087.3891.5491.5413,007,400
07 Jan 202190.5490.6285.8787.9287.9217,070,200
06 Jan 202192.5393.2986.8188.1888.1821,751,400
05 Jan 202188.1596.2088.0895.5095.5031,011,800
04 Jan 202187.5688.0685.1686.3386.339,204,200
31 Dec 202088.1289.0286.7787.9087.907,729,800
30 Dec 202087.5089.5686.9289.5289.5212,057,100
29 Dec 202083.0986.2683.0086.1486.149,689,700
28 Dec 202082.6883.8081.0681.6181.619,496,400
24 Dec 202083.3986.6683.1184.4984.4912,164,400
23 Dec 202085.0487.4784.2185.4685.4613,241,500
22 Dec 202081.2582.8980.5582.7982.797,771,500
21 Dec 202079.6181.2679.3780.6480.648,246,200
18 Dec 202082.3482.8081.1081.5381.539,813,400
17 Dec 202083.1583.3781.6582.7182.719,031,700
16 Dec 202080.5082.0379.9281.7781.778,962,400
15 Dec 202079.9480.4679.1079.5079.508,454,400
14 Dec 202081.5182.0079.0779.9679.9612,966,200
11 Dec 202082.3084.6782.0082.6182.6113,942,900
10 Dec 202081.5082.2080.9181.7181.719,952,300
09 Dec 202082.2583.3581.6581.8281.8211,117,800
08 Dec 202084.0184.0181.5082.0182.0116,316,700
07 Dec 202085.1185.4582.9383.4983.4912,677,500
04 Dec 202087.1287.4684.6085.1985.199,411,000
03 Dec 202085.1687.0785.0786.2986.297,929,400
02 Dec 202084.4984.9082.7984.3884.3812,434,400
01 Dec 202086.2586.3884.6085.3685.3610,888,700
30 Nov 202088.2488.4783.3185.3585.3518,014,400
27 Nov 202089.0689.7988.1889.4189.415,787,600
25 Nov 202087.9689.0186.7688.2388.2311,424,300
24 Nov 202089.1290.2988.3389.8289.829,568,100
23 Nov 202088.5489.1186.4287.5687.569,925,100
20 Nov 202086.1987.9185.3887.7487.7410,585,900
19 Nov 202085.2186.3384.7286.0486.0410,795,300
18 Nov 202087.1387.2284.4086.2586.2512,563,900
17 Nov 202087.3887.9085.6986.9786.9717,068,300
16 Nov 202088.5089.5984.1485.2685.2631,929,400
13 Nov 202090.9392.3388.2192.0892.0822,683,200
12 Nov 202087.0389.6685.8586.3886.3821,641,000
11 Nov 202079.5083.2678.5682.8482.8417,811,700
10 Nov 202082.5282.8878.2580.0880.0827,080,100
09 Nov 202092.4092.4784.0184.8684.8620,851,500
06 Nov 202092.0092.7790.9192.4992.499,631,800
05 Nov 202091.6892.0688.1491.5991.5916,688,500
04 Nov 202086.7089.5886.2189.3189.3124,149,400
03 Nov 202079.8083.1078.1882.6982.6914,326,800
02 Nov 202082.8483.4379.8482.3282.328,976,800
30 Oct 202082.0882.3580.2781.5281.529,178,500
29 Oct 202081.2384.9381.0083.0483.0413,156,600
28 Oct 202081.3082.0079.8180.0880.088,176,300
27 Oct 202081.7783.9780.6283.0183.017,916,000
26 Oct 202081.1281.9880.0181.4181.414,882,200
23 Oct 202080.7681.3479.3281.3481.346,838,800
22 Oct 202083.2283.6480.1481.3181.318,746,300
21 Oct 202083.3884.4682.1982.6382.637,680,200
20 Oct 202081.0083.5281.0082.5782.579,706,500
19 Oct 202082.0082.6480.2280.6180.618,051,000
16 Oct 202081.4382.2480.6781.5281.529,775,400
15 Oct 202079.0080.3278.6480.2580.2510,540,000
14 Oct 202082.8183.1479.9181.1081.1012,398,300
13 Oct 202084.1084.3582.1382.6182.6112,402,300
12 Oct 202082.1485.3981.9084.3284.3218,046,200
09 Oct 202079.0980.1578.6779.7979.7911,319,800
08 Oct 202078.5178.5977.1078.1578.1510,987,700
07 Oct 202078.5679.4177.6878.1278.1212,186,400
06 Oct 202076.8978.5276.3176.6976.6910,015,400
05 Oct 202076.8877.5475.5976.4076.406,122,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...