UK markets closed

JD.com, Inc. (JD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
73.18-0.12 (-0.16%)
As of 3:07PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 Jun 202173.4974.3572.8073.1873.186,643,691
22 Jun 202172.1974.4672.1973.3073.3010,244,500
21 Jun 202171.6172.9770.7472.6272.628,410,100
18 Jun 202172.7473.6971.3971.6271.6227,582,100
17 Jun 202171.3874.0771.3073.5073.5012,894,000
16 Jun 202171.0073.1070.4371.4971.4912,306,500
15 Jun 202171.2571.5570.6270.8470.848,455,600
14 Jun 202171.2071.7270.4171.4371.438,032,100
11 Jun 202171.2872.0170.7471.1971.1911,387,100
10 Jun 202173.0773.1071.5671.8571.859,476,600
09 Jun 202173.1474.0772.4772.6472.647,421,500
08 Jun 202175.0175.1172.5973.2873.288,902,700
07 Jun 202175.3975.3973.6174.6874.688,419,500
04 Jun 202176.0076.3575.0875.4375.438,264,600
03 Jun 202175.4275.8674.7175.5275.5212,027,700
02 Jun 202177.8977.9576.3676.5476.549,419,900
01 Jun 202176.1078.8475.9878.3378.3321,292,100
28 May 202172.6174.0972.4073.9473.947,876,400
27 May 202173.5873.5872.0772.8372.839,926,200
26 May 202173.5573.7272.5673.2073.206,598,700
25 May 202173.0673.6072.2672.8172.819,399,000
24 May 202172.2572.7571.5871.6671.668,740,200
21 May 202174.8975.1572.4572.7572.7510,657,700
20 May 202172.4474.8472.2573.7073.7018,384,500
19 May 202167.5071.0166.5670.5870.5815,617,800
18 May 202169.9070.7969.0569.7469.7412,594,000
17 May 202168.2468.7867.4268.2168.2111,958,000
14 May 202168.4168.8566.5568.1568.1519,366,700
13 May 202171.0771.2366.9967.0367.0334,600,000
12 May 202172.8273.0070.8471.2571.258,704,100
11 May 202169.4573.0669.1672.7872.7810,507,200
10 May 202174.3574.3571.3971.4071.4016,602,000
07 May 202176.7677.2075.4975.5175.517,808,500
06 May 202175.3977.0774.9476.3976.398,142,900
05 May 202176.0876.6975.1975.5475.545,580,200
04 May 202176.7677.5975.5376.0876.088,822,000
03 May 202177.2078.8976.6777.0277.026,255,500
30 Apr 202176.3778.2176.3777.3677.366,386,900
29 Apr 202179.8480.0777.4277.8377.837,327,300
28 Apr 202178.6979.5477.7279.0679.067,035,500
27 Apr 202176.7178.9376.4778.4678.4611,834,100
26 Apr 202176.1376.5674.9476.1476.1412,238,600
23 Apr 202176.7377.9176.6876.7576.759,582,700
22 Apr 202175.8377.0575.1376.1176.119,509,000
21 Apr 202174.0075.7672.8175.7275.7210,833,500
20 Apr 202176.7476.7474.3274.5574.5515,550,800
19 Apr 202177.0177.6076.2076.9576.959,509,000
16 Apr 202177.2777.7576.7277.0477.0413,891,600
15 Apr 202178.1678.4477.2677.4977.498,614,400
14 Apr 202179.5879.7177.9478.1278.128,603,700
13 Apr 202177.8179.5176.7778.8078.8012,511,500
12 Apr 202179.5079.5077.6778.6578.6514,302,500
09 Apr 202181.0081.3379.7580.4180.418,313,400
08 Apr 202182.6782.8281.9682.1482.146,651,800
07 Apr 202181.7982.1980.8681.2581.259,445,200
06 Apr 202182.6584.4782.0283.5183.518,909,500
05 Apr 202185.1485.5781.7482.4982.499,268,300
01 Apr 202186.5086.8883.9684.3184.3111,909,100
31 Mar 202183.6885.2283.2384.3384.3310,140,600
30 Mar 202181.6483.7581.3683.0083.007,102,200
29 Mar 202181.2582.5880.0081.7681.768,989,000
26 Mar 202179.5483.4879.0282.0782.0719,789,600
25 Mar 202176.5080.2976.1178.7178.7114,599,200
24 Mar 202182.1082.5078.7579.0779.0717,406,100
23 Mar 202183.4784.4683.1283.5183.518,862,500
22 Mar 202185.3085.8883.6984.9784.977,398,800
19 Mar 202183.7885.2883.0384.9984.9913,364,500
18 Mar 202183.8485.2682.8883.9083.9010,261,100
17 Mar 202183.5486.2483.0685.3785.3711,941,600
16 Mar 202185.1386.7084.6085.7685.7610,145,200
15 Mar 202183.5985.2482.4285.1385.1312,745,700
12 Mar 202186.0286.1983.2884.0284.0224,764,000
11 Mar 202194.2094.4088.5390.0190.0124,719,800
10 Mar 202190.7191.6288.7589.3389.339,256,300
09 Mar 202187.3690.0486.8389.5389.5311,581,500
08 Mar 202187.0088.1885.2285.3685.3613,504,200
05 Mar 202192.3892.6085.8990.6290.6216,834,200
04 Mar 202192.7493.8989.2590.7790.7717,791,000
03 Mar 202196.7997.8092.9293.6293.6211,139,700
02 Mar 202197.9798.7096.2996.3896.388,151,700
01 Mar 202196.7398.4596.4398.0298.029,901,200
26 Feb 202192.4394.6590.8793.8793.8714,582,100
25 Feb 202195.3196.9692.4593.3693.3611,309,200
24 Feb 202196.4496.7694.5896.3796.3711,915,000
23 Feb 202196.54100.0792.5899.4799.4713,873,500
22 Feb 2021102.15102.4597.1697.6697.6613,054,100
19 Feb 2021106.58107.67105.42106.09106.096,451,200
18 Feb 2021102.92106.01102.26105.43105.438,646,100
17 Feb 2021106.64108.29105.11106.88106.8811,456,400
16 Feb 2021102.85105.20102.48103.43103.4310,809,000
12 Feb 202198.7999.7697.8199.3199.313,233,900
11 Feb 202199.9599.9598.1399.0099.004,461,600
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 202195.2496.8294.8696.6496.645,821,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...