Urban appeal of city centre homes

Urban living is back in fashion after a brief move away from cities during the pandemic

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

Date	Open	High	Low	Close*	Adj. close**	Volume
27 May 2022	53.46	53.70	51.61	53.68	53.68	10,259,100
26 May 2022	50.77	53.59	50.31	52.72	52.72	14,157,100
25 May 2022	50.22	50.65	49.02	50.19	50.19	8,486,600
24 May 2022	51.06	51.13	48.93	49.58	49.58	11,263,800
23 May 2022	53.84	54.01	52.40	53.33	53.33	11,441,200
20 May 2022	54.25	54.90	50.99	52.17	52.17	12,287,000
19 May 2022	51.09	53.64	51.01	52.78	52.78	13,828,400
18 May 2022	52.43	53.26	50.64	51.20	51.20	13,836,900
17 May 2022	55.66	56.40	49.70	53.67	53.67	38,056,200
16 May 2022	51.69	52.75	51.15	51.53	51.53	9,181,100
13 May 2022	49.96	52.35	49.71	51.55	51.55	11,574,700
12 May 2022	48.83	49.83	46.83	48.67	48.67	13,177,900
11 May 2022	52.32	53.29	49.55	49.83	49.83	13,276,900
10 May 2022	53.69	53.85	50.18	51.65	51.65	18,345,800
09 May 2022	53.70	54.00	50.12	51.04	51.04	22,233,000
06 May 2022	58.11	58.71	55.45	55.61	55.61	15,133,200
05 May 2022	60.58	61.24	58.26	59.39	59.39	11,266,500
04 May 2022	60.23	63.33	59.11	63.18	63.18	10,050,900
03 May 2022	62.80	63.96	61.65	62.17	62.17	9,119,100
02 May 2022	61.64	63.57	60.90	63.37	63.37	10,728,800
29 Apr 2022	65.08	65.29	61.56	61.66	61.66	19,756,000
28 Apr 2022	57.82	58.80	56.15	57.81	57.81	8,070,000
27 Apr 2022	55.49	58.89	55.35	57.42	57.42	14,688,100
26 Apr 2022	54.13	55.49	52.92	53.21	53.21	10,156,400
25 Apr 2022	50.83	54.02	50.59	53.72	53.72	9,105,900
22 Apr 2022	52.88	54.30	51.31	52.04	52.04	12,520,900
21 Apr 2022	52.89	53.68	50.25	50.70	50.70	10,540,600
20 Apr 2022	56.60	56.60	53.03	53.75	53.75	9,340,600
19 Apr 2022	56.35	56.92	55.07	56.89	56.89	8,462,800
18 Apr 2022	55.44	58.13	55.35	57.50	57.50	9,225,000
14 Apr 2022	57.34	57.97	56.27	56.56	56.56	7,345,700
13 Apr 2022	57.74	59.70	56.99	58.28	58.28	11,732,200
12 Apr 2022	57.48	58.31	56.44	56.48	56.48	7,967,000
11 Apr 2022	55.78	58.23	54.85	56.83	56.83	8,787,600
08 Apr 2022	56.75	57.85	55.82	56.54	56.54	10,468,000
07 Apr 2022	57.85	57.85	56.21	57.10	57.10	10,869,300
06 Apr 2022	59.50	59.75	57.59	59.07	59.07	9,039,000
05 Apr 2022	62.32	62.40	60.37	60.92	60.92	7,657,100
04 Apr 2022	62.27	64.42	61.45	63.31	63.31	13,872,000
01 Apr 2022	61.25	61.75	58.85	59.09	59.09	15,599,300
31 Mar 2022	59.95	60.09	56.80	57.87	57.87	13,887,600
30 Mar 2022	61.20	63.05	60.82	61.49	61.49	10,687,300
29 Mar 2022	62.18	64.56	61.87	62.73	62.73	13,144,200
28 Mar 2022	58.14	60.10	56.96	59.77	59.77	18,146,000
25 Mar 2022	59.61	60.54	58.09	59.92	59.92	16,005,500
24 Mar 2022	61.35	61.71	58.72	61.52	61.52	20,640,900
23 Mar 2022	62.01	69.25	61.36	64.29	64.29	23,626,400
22 Mar 2022	65.15	65.69	62.29	64.73	64.73	19,038,500
21 Mar 2022	62.48	63.82	58.30	61.44	61.44	19,698,600
18 Mar 2022	61.17	69.43	60.82	65.13	65.13	46,344,100
17 Mar 2022	62.00	63.86	58.32	61.94	61.94	25,854,100
16 Mar 2022	56.96	64.28	54.75	64.08	64.08	60,081,300
15 Mar 2022	41.64	48.22	41.63	45.98	45.98	39,194,500
14 Mar 2022	43.00	45.77	41.56	42.94	42.94	47,477,300
11 Mar 2022	53.90	54.09	47.85	47.99	47.99	32,963,000
10 Mar 2022	53.01	55.36	50.60	52.52	52.52	55,348,100
09 Mar 2022	61.48	62.78	60.31	62.40	62.40	9,487,300
08 Mar 2022	60.00	60.13	56.41	58.69	58.69	11,869,400
07 Mar 2022	63.20	64.11	60.30	60.52	60.52	15,696,800
04 Mar 2022	66.28	67.23	63.15	63.59	63.59	15,957,200
03 Mar 2022	73.12	73.83	66.76	67.83	67.83	16,448,400
02 Mar 2022	72.69	72.94	70.35	71.79	71.79	4,990,900
01 Mar 2022	72.42	74.99	72.13	73.30	73.30	8,895,800
28 Feb 2022	70.92	71.79	70.22	71.63	71.63	6,469,800
25 Feb 2022	71.28	72.75	70.17	72.50	72.50	6,711,300
24 Feb 2022	67.05	70.99	66.11	70.91	70.91	10,307,100
23 Feb 2022	72.44	72.95	70.05	70.54	70.54	9,412,800
22 Feb 2022	70.36	71.83	69.76	70.98	70.98	8,539,400
18 Feb 2022	72.26	73.34	70.48	71.86	71.86	8,913,800
17 Feb 2022	74.93	76.58	74.43	74.55	74.55	5,944,500
16 Feb 2022	75.59	75.84	74.44	75.30	75.30	6,201,200
15 Feb 2022	75.35	76.35	74.80	76.13	76.13	6,766,200
14 Feb 2022	73.94	74.62	73.01	74.45	74.45	5,245,000
11 Feb 2022	75.97	76.55	73.55	73.98	73.98	6,673,400
10 Feb 2022	75.96	78.39	75.24	76.40	76.40	6,432,200
09 Feb 2022	76.83	78.67	76.61	78.29	78.29	7,061,600
08 Feb 2022	73.12	76.07	72.05	75.36	75.36	7,903,200
07 Feb 2022	74.09	74.99	72.81	73.15	73.15	6,135,800
04 Feb 2022	71.94	74.95	71.86	73.77	73.77	6,082,900
03 Feb 2022	72.08	73.30	71.33	71.85	71.85	7,493,700
02 Feb 2022	75.58	75.71	72.41	73.21	73.21	5,887,100
01 Feb 2022	74.26	75.89	73.84	75.08	75.08	7,408,300
31 Jan 2022	71.84	74.95	71.79	74.88	74.88	9,331,100
28 Jan 2022	67.60	69.42	66.20	69.34	69.34	9,026,500
27 Jan 2022	70.75	70.80	65.79	66.68	66.68	13,137,100
26 Jan 2022	72.90	73.49	70.51	71.11	71.11	9,546,100
25 Jan 2022	70.28	72.97	70.20	72.15	72.15	7,291,200
24 Jan 2022	72.52	72.52	68.11	71.74	71.74	15,486,200
21 Jan 2022	77.60	77.68	72.66	73.46	73.46	14,440,500
20 Jan 2022	77.25	81.24	76.77	77.00	77.00	26,218,300
19 Jan 2022	73.18	74.22	72.03	72.30	72.30	6,318,300
18 Jan 2022	71.12	74.93	71.09	73.40	73.40	10,208,100
14 Jan 2022	73.90	74.01	71.93	73.72	73.72	12,783,100
13 Jan 2022	74.47	74.47	71.15	71.44	71.44	12,504,200
12 Jan 2022	78.17	78.60	75.86	76.40	76.40	12,939,600
11 Jan 2022	71.00	76.83	70.43	76.76	76.76	27,375,600
10 Jan 2022	69.69	71.06	68.17	69.60	69.60	15,804,200
07 Jan 2022	68.39	69.68	67.13	68.24	68.24	13,008,300
06 Jan 2022	65.25	68.07	63.67	66.78	66.78	12,965,400
05 Jan 2022	63.57	65.59	62.17	63.02	63.02	19,188,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,585.46+20.54(+0.27%)

FTSE 25020,372.52+123.78(+0.61%)

AIM968.25+10.25(+1.07%)

GBP/EUR1.1764+0.0023(+0.20%)

GBP/USD1.2631+0.0025(+0.2021%)

BTC-GBP23,260.95+215.12(+0.93%)

Urban appeal of city centre homes

JD.com, Inc. (JD)

FTSE 100
7,585.46
+20.54(+0.27%)

FTSE 250
20,372.52
+123.78(+0.61%)

AIM
968.25
+10.25(+1.07%)

GBP/EUR
1.1764
+0.0023(+0.20%)

GBP/USD
1.2631
+0.0025(+0.2021%)

BTC-GBP
23,260.95
+215.12(+0.93%)