UK Markets closed

JD.com, Inc. (JD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
53.68+0.96 (+1.82%)
At close: 04:00PM EDT
53.89 +0.21 (+0.39%)
After hours: 07:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 May 202253.4653.7051.6153.6853.6810,259,100
26 May 202250.7753.5950.3152.7252.7214,157,100
25 May 202250.2250.6549.0250.1950.198,486,600
24 May 202251.0651.1348.9349.5849.5811,263,800
23 May 202253.8454.0152.4053.3353.3311,441,200
20 May 202254.2554.9050.9952.1752.1712,287,000
19 May 202251.0953.6451.0152.7852.7813,828,400
18 May 202252.4353.2650.6451.2051.2013,836,900
17 May 202255.6656.4049.7053.6753.6738,056,200
16 May 202251.6952.7551.1551.5351.539,181,100
13 May 202249.9652.3549.7151.5551.5511,574,700
12 May 202248.8349.8346.8348.6748.6713,177,900
11 May 202252.3253.2949.5549.8349.8313,276,900
10 May 202253.6953.8550.1851.6551.6518,345,800
09 May 202253.7054.0050.1251.0451.0422,233,000
06 May 202258.1158.7155.4555.6155.6115,133,200
05 May 202260.5861.2458.2659.3959.3911,266,500
04 May 202260.2363.3359.1163.1863.1810,050,900
03 May 202262.8063.9661.6562.1762.179,119,100
02 May 202261.6463.5760.9063.3763.3710,728,800
29 Apr 202265.0865.2961.5661.6661.6619,756,000
28 Apr 202257.8258.8056.1557.8157.818,070,000
27 Apr 202255.4958.8955.3557.4257.4214,688,100
26 Apr 202254.1355.4952.9253.2153.2110,156,400
25 Apr 202250.8354.0250.5953.7253.729,105,900
22 Apr 202252.8854.3051.3152.0452.0412,520,900
21 Apr 202252.8953.6850.2550.7050.7010,540,600
20 Apr 202256.6056.6053.0353.7553.759,340,600
19 Apr 202256.3556.9255.0756.8956.898,462,800
18 Apr 202255.4458.1355.3557.5057.509,225,000
14 Apr 202257.3457.9756.2756.5656.567,345,700
13 Apr 202257.7459.7056.9958.2858.2811,732,200
12 Apr 202257.4858.3156.4456.4856.487,967,000
11 Apr 202255.7858.2354.8556.8356.838,787,600
08 Apr 202256.7557.8555.8256.5456.5410,468,000
07 Apr 202257.8557.8556.2157.1057.1010,869,300
06 Apr 202259.5059.7557.5959.0759.079,039,000
05 Apr 202262.3262.4060.3760.9260.927,657,100
04 Apr 202262.2764.4261.4563.3163.3113,872,000
01 Apr 202261.2561.7558.8559.0959.0915,599,300
31 Mar 202259.9560.0956.8057.8757.8713,887,600
30 Mar 202261.2063.0560.8261.4961.4910,687,300
29 Mar 202262.1864.5661.8762.7362.7313,144,200
28 Mar 202258.1460.1056.9659.7759.7718,146,000
25 Mar 202259.6160.5458.0959.9259.9216,005,500
24 Mar 202261.3561.7158.7261.5261.5220,640,900
23 Mar 202262.0169.2561.3664.2964.2923,626,400
22 Mar 202265.1565.6962.2964.7364.7319,038,500
21 Mar 202262.4863.8258.3061.4461.4419,698,600
18 Mar 202261.1769.4360.8265.1365.1346,344,100
17 Mar 202262.0063.8658.3261.9461.9425,854,100
16 Mar 202256.9664.2854.7564.0864.0860,081,300
15 Mar 202241.6448.2241.6345.9845.9839,194,500
14 Mar 202243.0045.7741.5642.9442.9447,477,300
11 Mar 202253.9054.0947.8547.9947.9932,963,000
10 Mar 202253.0155.3650.6052.5252.5255,348,100
09 Mar 202261.4862.7860.3162.4062.409,487,300
08 Mar 202260.0060.1356.4158.6958.6911,869,400
07 Mar 202263.2064.1160.3060.5260.5215,696,800
04 Mar 202266.2867.2363.1563.5963.5915,957,200
03 Mar 202273.1273.8366.7667.8367.8316,448,400
02 Mar 202272.6972.9470.3571.7971.794,990,900
01 Mar 202272.4274.9972.1373.3073.308,895,800
28 Feb 202270.9271.7970.2271.6371.636,469,800
25 Feb 202271.2872.7570.1772.5072.506,711,300
24 Feb 202267.0570.9966.1170.9170.9110,307,100
23 Feb 202272.4472.9570.0570.5470.549,412,800
22 Feb 202270.3671.8369.7670.9870.988,539,400
18 Feb 202272.2673.3470.4871.8671.868,913,800
17 Feb 202274.9376.5874.4374.5574.555,944,500
16 Feb 202275.5975.8474.4475.3075.306,201,200
15 Feb 202275.3576.3574.8076.1376.136,766,200
14 Feb 202273.9474.6273.0174.4574.455,245,000
11 Feb 202275.9776.5573.5573.9873.986,673,400
10 Feb 202275.9678.3975.2476.4076.406,432,200
09 Feb 202276.8378.6776.6178.2978.297,061,600
08 Feb 202273.1276.0772.0575.3675.367,903,200
07 Feb 202274.0974.9972.8173.1573.156,135,800
04 Feb 202271.9474.9571.8673.7773.776,082,900
03 Feb 202272.0873.3071.3371.8571.857,493,700
02 Feb 202275.5875.7172.4173.2173.215,887,100
01 Feb 202274.2675.8973.8475.0875.087,408,300
31 Jan 202271.8474.9571.7974.8874.889,331,100
28 Jan 202267.6069.4266.2069.3469.349,026,500
27 Jan 202270.7570.8065.7966.6866.6813,137,100
26 Jan 202272.9073.4970.5171.1171.119,546,100
25 Jan 202270.2872.9770.2072.1572.157,291,200
24 Jan 202272.5272.5268.1171.7471.7415,486,200
21 Jan 202277.6077.6872.6673.4673.4614,440,500
20 Jan 202277.2581.2476.7777.0077.0026,218,300
19 Jan 202273.1874.2272.0372.3072.306,318,300
18 Jan 202271.1274.9371.0973.4073.4010,208,100
14 Jan 202273.9074.0171.9373.7273.7212,783,100
13 Jan 202274.4774.4771.1571.4471.4412,504,200
12 Jan 202278.1778.6075.8676.4076.4012,939,600
11 Jan 202271.0076.8370.4376.7676.7627,375,600
10 Jan 202269.6971.0668.1769.6069.6015,804,200
07 Jan 202268.3969.6867.1368.2468.2413,008,300
06 Jan 202265.2568.0763.6766.7866.7812,965,400
05 Jan 202263.5765.5962.1763.0263.0219,188,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...