UK markets closed

JD.com, Inc. (JD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
57.63-1.68 (-2.83%)
At close: 04:00PM EST
57.75 +0.12 (+0.21%)
After hours: 07:59PM EST
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 202358.6959.4957.5257.6357.636,160,300
02 Feb 202360.3060.3058.4059.3159.318,239,900
01 Feb 202360.1361.7659.1860.4760.477,872,100
31 Jan 202359.0360.3958.8159.5359.535,075,600
30 Jan 202360.6160.8959.1659.8359.837,464,300
27 Jan 202364.2064.4662.8863.7463.745,665,000
26 Jan 202362.5263.2661.9563.1163.114,809,200
25 Jan 202361.1461.6660.2061.3861.383,651,700
24 Jan 202360.2061.6960.1061.6261.624,130,100
23 Jan 202360.9561.7060.5561.0661.064,606,000
20 Jan 202360.4960.9960.1460.4360.436,862,100
19 Jan 202359.0960.3459.0959.4259.425,255,000
18 Jan 202360.7160.9358.4858.5258.526,763,300
17 Jan 202361.1261.3559.6559.9659.968,511,200
13 Jan 202363.8465.4162.7863.6063.607,957,000
12 Jan 202363.0263.7562.2663.1763.175,271,500
11 Jan 202363.2863.5961.7263.0463.047,476,500
10 Jan 202364.1064.6262.9563.6563.655,538,000
09 Jan 202364.8165.0562.2163.1363.139,838,400
06 Jan 202363.9664.8962.6064.3064.308,490,500
05 Jan 202363.5066.2563.4765.9065.9010,826,200
04 Jan 202361.6867.1061.0466.1066.1019,823,100
03 Jan 202357.9759.5756.8757.6457.647,337,700
30 Dec 202255.8757.1655.8256.1356.134,566,700
29 Dec 202256.1457.3355.7557.0957.094,613,500
28 Dec 202258.3558.7355.1156.1556.1510,055,900
27 Dec 202257.4959.8457.0758.8058.808,114,700
23 Dec 202257.8558.2056.3056.4456.445,041,600
22 Dec 202258.7559.4057.1157.6757.675,318,200
21 Dec 202256.1458.3355.9358.1258.124,726,200
20 Dec 202255.6657.3755.6156.4256.424,568,100
19 Dec 202257.4257.8056.7057.1957.196,995,500
16 Dec 202257.6358.1856.5456.5956.597,517,300
15 Dec 202260.0860.6256.2256.6556.658,436,200
14 Dec 202258.2559.0858.0558.5758.577,296,700
13 Dec 202260.5160.6857.1157.8157.818,382,900
12 Dec 202258.6858.8156.8757.4257.427,473,900
09 Dec 202259.8760.2257.9058.3258.327,993,600
08 Dec 202260.4261.4059.9260.3760.377,278,700
07 Dec 202257.0758.9556.8858.4558.456,229,100
06 Dec 202260.2060.4958.5360.3560.357,771,300
05 Dec 202260.7060.7458.5659.1859.189,149,600
02 Dec 202255.0959.6755.0558.6458.6410,436,300
01 Dec 202255.3356.3754.6855.8555.857,147,700
30 Nov 202256.5458.3956.3557.1857.1815,765,800
29 Nov 202253.4654.4953.1253.2553.2513,450,200
28 Nov 202249.4151.1249.2949.9149.917,626,900
25 Nov 202250.0550.1749.2449.4849.485,908,900
23 Nov 202252.8753.0351.6852.2652.266,054,300
22 Nov 202250.0951.7149.8751.5651.566,675,400
21 Nov 202253.4253.8752.1252.5052.5011,007,000
18 Nov 202258.6658.7855.1156.0756.0716,768,100
17 Nov 202252.0158.0751.8657.5257.5215,141,200
16 Nov 202253.4253.8752.7553.4953.496,782,500
15 Nov 202255.0055.8753.3854.4854.4813,060,500
14 Nov 202250.9452.0250.1250.8550.8512,662,500
11 Nov 202249.4750.5548.5348.9348.9312,951,800
10 Nov 202245.3946.9345.2346.0346.0311,966,000
09 Nov 202243.4443.6042.1942.4642.469,533,900
08 Nov 202245.0045.8443.9545.4945.499,351,300
07 Nov 202245.4146.2044.0544.5144.5110,360,500
04 Nov 202244.3944.8442.5244.3844.3820,375,100
03 Nov 202238.3441.1838.0940.4440.4411,091,800
02 Nov 202239.9241.1339.1639.8439.8413,751,800
01 Nov 202240.4740.5438.2438.4438.4412,171,600
31 Oct 202237.5738.2937.1137.2937.299,762,000
28 Oct 202237.1437.9336.6937.8637.8613,592,200
27 Oct 202239.6040.7039.2039.5039.5010,699,500
26 Oct 202237.8042.5737.4841.0441.0422,836,100
25 Oct 202238.1538.7937.0737.7737.7715,122,300
24 Oct 202235.7836.9233.1736.6636.6629,614,400
21 Oct 202241.3442.2040.6142.1542.158,515,900
20 Oct 202241.6443.6541.4042.1642.1610,832,700
19 Oct 202242.5242.7840.6041.2241.2211,761,100
18 Oct 202245.8446.1343.7844.6744.677,836,200
17 Oct 202244.2545.1643.7644.4444.449,118,300
14 Oct 202245.2645.2742.2142.3342.3312,859,900
13 Oct 202244.0645.7943.5345.0545.058,880,500
12 Oct 202246.3447.2345.6046.4046.405,145,100
11 Oct 202246.5147.4045.3146.2746.278,667,900
10 Oct 202248.9849.0646.7247.5847.588,791,300
07 Oct 202250.4050.9649.2049.9149.918,249,200
06 Oct 202252.5553.0751.6451.6651.666,967,200
05 Oct 202253.6854.3852.4152.9852.989,187,100
04 Oct 202250.6752.9950.4252.0452.048,173,600
03 Oct 202249.3849.6048.0949.5249.529,728,000
30 Sept 202250.2751.3549.8150.3050.306,553,600
29 Sept 202251.3852.0950.0951.2551.256,141,700
28 Sept 202251.3253.2550.5552.9352.935,989,100
27 Sept 202254.0355.0652.1752.6652.666,126,500
26 Sept 202253.2354.6853.1053.3453.346,258,200
23 Sept 202252.3753.0551.8352.3152.315,627,600
22 Sept 202254.1954.7552.9953.4753.474,552,300
21 Sept 202255.8655.9653.8453.9353.936,177,800
20 Sept 202256.6257.9456.5256.8056.804,296,800
19 Sept 202255.4256.8255.2556.8256.826,204,700
16 Sept 202256.5156.9055.0955.3755.377,378,900
15 Sept 202257.5158.1557.0057.6557.655,181,100
14 Sept 202257.4157.6756.2557.4057.405,076,400
13 Sept 202258.3359.2657.2857.4357.437,339,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...