Mail

JD - JD.com, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Apr 2020	40.08	41.03	39.26	39.89	39.89	12,169,400
02 Apr 2020	40.55	41.55	39.51	40.08	40.08	21,452,200
01 Apr 2020	39.91	42.82	39.91	40.91	40.91	21,650,800
31 Mar 2020	40.52	40.99	39.97	40.50	40.50	13,864,300
30 Mar 2020	40.87	41.18	39.51	40.39	40.39	14,771,100
27 Mar 2020	40.62	41.32	39.92	40.15	40.15	12,299,800
26 Mar 2020	41.71	43.96	40.33	42.01	42.01	20,472,700
25 Mar 2020	41.35	42.93	40.52	41.35	41.35	18,686,200
24 Mar 2020	39.91	42.31	39.91	41.01	41.01	24,405,700
23 Mar 2020	38.18	39.29	36.22	38.61	38.61	18,926,300
20 Mar 2020	38.35	39.27	37.57	37.66	37.66	21,050,400
19 Mar 2020	37.51	38.90	36.56	37.21	37.21	25,834,000
18 Mar 2020	36.00	38.35	35.55	37.70	37.70	23,689,500
17 Mar 2020	37.66	39.98	36.26	38.35	38.35	27,822,600
16 Mar 2020	36.10	38.92	32.70	35.24	35.24	25,203,900
13 Mar 2020	41.01	41.21	37.44	39.71	39.71	22,982,900
12 Mar 2020	38.85	39.79	37.37	38.26	38.26	30,770,700
11 Mar 2020	40.41	43.08	40.41	41.53	41.53	27,069,600
10 Mar 2020	41.39	42.58	40.60	41.80	41.80	21,203,800
09 Mar 2020	40.10	41.79	39.20	39.91	39.91	26,241,900
06 Mar 2020	43.00	43.85	41.20	42.16	42.16	25,393,700
05 Mar 2020	42.55	45.34	42.55	44.62	44.62	24,148,600
04 Mar 2020	42.49	44.76	42.41	43.91	43.91	22,143,600
03 Mar 2020	43.56	44.05	40.11	41.46	41.46	29,036,500
02 Mar 2020	41.38	44.12	40.25	43.30	43.30	45,794,500
28 Feb 2020	37.01	38.73	36.81	38.51	38.51	22,978,900
27 Feb 2020	39.23	39.68	38.02	38.40	38.40	17,145,000
26 Feb 2020	39.39	40.19	39.25	39.92	39.92	15,399,200
25 Feb 2020	40.00	40.35	38.40	38.84	38.84	14,776,100
24 Feb 2020	38.50	39.58	38.38	39.37	39.37	14,263,200
21 Feb 2020	41.47	41.48	40.16	40.42	40.42	11,045,400
20 Feb 2020	42.99	43.00	41.33	41.48	41.48	13,569,100
19 Feb 2020	42.83	43.09	42.53	42.95	42.95	10,717,700
18 Feb 2020	42.42	42.79	41.66	42.32	42.32	11,851,700
14 Feb 2020	42.13	42.58	41.59	41.97	41.97	9,165,900
13 Feb 2020	41.15	42.41	41.06	42.01	42.01	15,308,700
12 Feb 2020	41.57	42.34	41.23	41.64	41.64	15,260,500
11 Feb 2020	40.55	41.86	40.50	40.78	40.78	11,347,100
10 Feb 2020	40.05	40.16	39.56	40.10	40.10	7,225,300
07 Feb 2020	39.82	40.37	39.78	39.99	39.99	9,500,300
06 Feb 2020	40.41	40.97	40.06	40.38	40.38	9,087,300
05 Feb 2020	40.86	40.96	39.45	39.94	39.94	12,503,400
04 Feb 2020	40.31	41.28	40.06	40.35	40.35	16,286,600
03 Feb 2020	38.00	39.54	38.00	39.20	39.20	13,568,200
31 Jan 2020	38.05	38.45	37.57	37.69	37.69	12,075,200
30 Jan 2020	38.20	38.69	37.54	38.49	38.49	12,593,300
29 Jan 2020	39.19	39.52	38.79	39.14	39.14	9,726,600
28 Jan 2020	38.38	39.12	37.68	38.91	38.91	14,197,300
27 Jan 2020	36.99	38.84	36.35	37.65	37.65	22,995,500
24 Jan 2020	40.76	40.97	39.19	39.55	39.55	14,322,200
23 Jan 2020	39.99	40.83	39.94	40.77	40.77	14,605,400
22 Jan 2020	40.53	42.00	40.50	40.97	40.97	16,055,400
21 Jan 2020	39.28	40.16	39.05	40.06	40.06	13,169,800
17 Jan 2020	39.83	40.38	39.71	40.35	40.35	9,941,900
16 Jan 2020	40.18	40.27	39.40	39.56	39.56	8,572,200
15 Jan 2020	40.02	40.46	39.55	39.78	39.78	9,567,600
14 Jan 2020	40.03	40.46	39.59	40.29	40.29	12,398,500
13 Jan 2020	39.68	40.99	39.63	40.31	40.31	20,839,500
10 Jan 2020	39.39	39.50	38.73	39.11	39.11	10,330,500
09 Jan 2020	38.84	39.10	38.70	38.90	38.90	10,783,100
08 Jan 2020	38.02	38.85	37.98	38.30	38.30	11,434,700
07 Jan 2020	38.08	38.61	37.64	38.32	38.32	10,131,300
06 Jan 2020	37.46	38.08	37.38	38.00	38.00	9,740,100
03 Jan 2020	36.78	38.54	36.68	37.99	37.99	16,929,900
02 Jan 2020	35.96	37.76	35.90	37.73	37.73	22,688,700
31 Dec 2019	35.30	35.51	35.20	35.23	35.23	4,815,600
30 Dec 2019	36.00	36.00	35.35	35.40	35.40	6,830,700
27 Dec 2019	36.36	36.42	35.83	35.93	35.93	5,158,400
26 Dec 2019	36.17	36.37	36.00	36.24	36.24	4,385,200
24 Dec 2019	36.56	36.56	36.06	36.28	36.28	3,206,300
23 Dec 2019	36.02	36.80	35.96	36.26	36.26	14,699,200
20 Dec 2019	34.94	35.52	34.87	35.31	35.31	14,968,000
19 Dec 2019	34.45	34.88	34.38	34.78	34.78	8,116,500
18 Dec 2019	34.70	34.75	34.33	34.44	34.44	7,197,200
17 Dec 2019	34.76	34.84	34.51	34.69	34.69	6,384,100
16 Dec 2019	34.46	34.92	34.41	34.64	34.64	11,770,800
13 Dec 2019	34.00	34.74	33.93	34.00	34.00	12,288,900
12 Dec 2019	33.19	34.19	33.08	33.82	33.82	12,597,300
11 Dec 2019	33.31	33.35	32.73	33.24	33.24	8,134,900
10 Dec 2019	33.27	33.72	33.17	33.26	33.26	7,732,800
09 Dec 2019	33.00	33.65	32.95	33.25	33.25	9,341,100
06 Dec 2019	32.97	33.18	32.78	32.93	32.93	8,517,900
05 Dec 2019	31.80	32.65	31.71	32.54	32.54	11,692,000
04 Dec 2019	32.17	32.49	31.53	31.56	31.56	12,520,000
03 Dec 2019	31.54	32.10	30.84	32.03	32.03	12,029,000
02 Dec 2019	32.69	32.69	31.72	32.29	32.29	11,134,800
29 Nov 2019	32.72	32.96	32.50	32.65	32.65	5,964,000
27 Nov 2019	32.93	33.18	32.61	33.15	33.15	7,136,000
26 Nov 2019	32.58	32.95	32.30	32.86	32.86	11,898,700
25 Nov 2019	32.71	32.76	32.26	32.64	32.64	9,617,000
22 Nov 2019	32.23	32.30	31.78	31.95	31.95	6,055,100
21 Nov 2019	31.64	32.17	31.51	32.17	32.17	7,905,800
20 Nov 2019	31.99	32.32	31.42	31.68	31.68	14,064,500
19 Nov 2019	33.09	33.44	32.16	32.44	32.44	12,442,100
18 Nov 2019	33.95	34.26	32.73	32.80	32.80	18,089,000
15 Nov 2019	35.05	35.43	32.93	33.55	33.55	39,396,100
14 Nov 2019	33.36	33.59	32.87	33.57	33.57	15,277,700
13 Nov 2019	33.40	33.60	33.00	33.37	33.37	9,055,500
12 Nov 2019	33.48	34.09	33.25	33.57	33.57	13,923,500
11 Nov 2019	32.77	33.55	32.42	33.21	33.21	10,763,600
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