UK Markets closed

JD.com, Inc. (JD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
77.95-6.51 (-7.71%)
At close: 04:00PM EST
77.10 -0.85 (-1.09%)
After hours: 06:52PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Dec 202179.8680.4673.6977.9577.9520,298,039
02 Dec 202186.5087.3382.4084.4684.4610,695,300
01 Dec 202186.8888.2285.1285.1885.188,947,400
30 Nov 202187.1787.9483.9484.1184.1114,608,400
29 Nov 202188.3088.9286.2687.9187.919,475,200
26 Nov 202186.8789.3585.7888.6788.678,311,000
24 Nov 202190.0091.1988.1989.3689.366,977,300
23 Nov 202190.2192.6987.8389.4689.4611,895,500
22 Nov 202189.3392.1686.3887.7187.7112,301,600
19 Nov 202189.8692.1089.1191.5591.5515,175,000
18 Nov 202187.9989.2985.1288.1088.1019,318,700
17 Nov 202185.0085.2882.2483.1583.157,427,100
16 Nov 202185.9586.7984.9285.7385.739,064,700
15 Nov 202186.1486.2683.7184.6284.627,317,900
12 Nov 202184.0986.3283.8585.9585.959,308,600
11 Nov 202181.5584.3381.0784.2084.2015,637,300
10 Nov 202178.8079.4977.2977.7477.748,367,100
09 Nov 202177.0479.5776.6377.1977.195,250,200
08 Nov 202179.0479.1176.8377.4777.476,595,200
05 Nov 202179.9080.0077.4677.5777.575,700,700
04 Nov 202182.6383.0680.0580.3080.306,799,700
03 Nov 202181.5181.7279.7481.3681.365,520,300
02 Nov 202180.9581.3980.3180.7080.706,083,700
01 Nov 202178.6682.5578.5982.5082.506,063,600
29 Oct 202179.7380.1777.9978.2878.288,080,100
28 Oct 202179.4380.9378.7480.9280.924,468,700
27 Oct 202179.8981.9179.0580.8680.865,779,800
26 Oct 202184.0584.8581.0781.4881.486,447,800
25 Oct 202183.6884.6782.5784.2584.255,129,200
22 Oct 202184.1685.3582.8683.0783.075,852,500
21 Oct 202184.1184.9683.3883.9783.976,718,700
20 Oct 202185.9887.8384.9685.5385.539,831,300
19 Oct 202183.5585.5083.1484.9184.9111,383,800
18 Oct 202181.5582.8781.4382.4282.426,106,600
15 Oct 202180.3981.6179.6281.4281.428,359,300
14 Oct 202180.8281.3178.8381.0381.037,893,300
13 Oct 202179.6081.0179.4880.5780.579,575,900
12 Oct 202177.9079.4077.7778.4178.418,772,800
11 Oct 202180.0480.2377.8478.0078.0010,270,300
08 Oct 202176.8478.9576.1278.6178.6111,555,900
07 Oct 202174.9676.6074.7076.3076.3012,415,700
06 Oct 202169.9172.3269.5471.8771.876,398,200
05 Oct 202170.4671.8670.2571.6271.628,558,300
04 Oct 202170.0270.1968.4669.4169.4110,249,400
01 Oct 202172.0973.1169.6870.0270.028,899,900
30 Sept 202172.0873.6871.9972.2472.247,131,300
29 Sept 202175.1075.5071.4571.6271.6212,045,200
28 Sept 202176.3177.3673.6075.4275.4211,185,400
27 Sept 202174.5276.6973.6676.4376.437,939,000
24 Sept 202174.6775.0573.5473.9873.986,085,800
23 Sept 202175.9576.4174.8476.1376.134,931,500
22 Sept 202174.5376.7174.2675.9275.927,788,400
21 Sept 202174.4675.4373.4473.5073.507,431,600
20 Sept 202174.5675.3673.0274.1574.1510,219,400
17 Sept 202179.0479.7177.2477.6977.699,779,500
16 Sept 202175.3377.3275.1677.1777.177,989,400
15 Sept 202175.7976.9174.9776.6376.6310,901,600
14 Sept 202180.0080.5077.7177.9077.9011,325,000
13 Sept 202179.5281.0678.6380.1780.177,567,700
10 Sept 202182.2083.0980.4980.6480.648,225,000
09 Sept 202178.7581.1777.9280.2680.269,719,300
08 Sept 202182.2982.7980.5681.7381.737,158,600
07 Sept 202181.0984.0880.9483.2483.2419,339,000
03 Sept 202179.3080.3178.7879.8679.868,502,200
02 Sept 202180.5181.3279.3480.2480.249,903,500
01 Sept 202179.4881.5579.4680.7880.7812,061,500
31 Aug 202178.0880.5677.3078.5678.5613,044,400
30 Aug 202175.1576.9774.2976.6976.697,979,900
27 Aug 202177.2578.1275.8176.4376.4312,965,300
26 Aug 202176.1977.4775.8177.0477.0411,581,100
25 Aug 202174.7576.3073.7376.1476.1411,311,900
24 Aug 202171.4075.8571.3475.2275.2235,954,700
23 Aug 202165.5766.3062.3365.7365.7319,782,800
20 Aug 202163.0565.2963.0063.6263.6214,976,300
19 Aug 202163.2963.9861.7662.1962.1916,724,800
18 Aug 202165.0066.2963.9965.5365.539,352,500
17 Aug 202164.1565.5363.0264.2664.2613,386,000
16 Aug 202168.2168.2264.8066.6766.6712,498,500
13 Aug 202169.9570.4969.1969.8669.865,629,800
12 Aug 202170.3670.9669.4170.5370.535,781,500
11 Aug 202172.5472.6970.8171.0771.075,674,200
10 Aug 202172.8073.4971.5271.7671.765,195,300
09 Aug 202169.9371.8669.8171.7371.736,342,000
06 Aug 202171.1071.2469.2169.5969.596,970,500
05 Aug 202170.8971.1669.7670.7470.747,485,500
04 Aug 202170.6372.8570.6371.4071.408,074,900
03 Aug 202170.6670.9169.1970.2470.248,509,500
02 Aug 202171.0772.6270.8171.4971.498,422,500
30 Jul 202169.9772.2069.7770.8870.889,945,400
29 Jul 202172.0872.2069.4571.9371.9317,065,000
28 Jul 202168.2371.2767.7270.2870.2833,628,700
27 Jul 202162.2265.5161.6564.7764.7744,229,200
26 Jul 202169.1969.9565.2966.0866.0839,967,600
23 Jul 202172.9573.0070.7172.2972.2920,290,000
22 Jul 202176.0076.6475.3975.9175.914,531,900
21 Jul 202173.3575.4873.2375.3075.306,176,000
20 Jul 202174.1674.2572.8073.8773.876,612,400
19 Jul 202174.0074.3672.6874.2274.229,476,900
16 Jul 202176.8777.4575.2275.5975.596,527,700
15 Jul 202176.1778.1776.1076.8676.869,169,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...