New £50 note featuring Alan Turing enters circulation

Polymer £50 note joins the Churchill £5, the Austen £10 and the Turner £20

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

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Jun 2021	73.49	74.35	72.80	73.18	73.18	6,643,691
22 Jun 2021	72.19	74.46	72.19	73.30	73.30	10,244,500
21 Jun 2021	71.61	72.97	70.74	72.62	72.62	8,410,100
18 Jun 2021	72.74	73.69	71.39	71.62	71.62	27,582,100
17 Jun 2021	71.38	74.07	71.30	73.50	73.50	12,894,000
16 Jun 2021	71.00	73.10	70.43	71.49	71.49	12,306,500
15 Jun 2021	71.25	71.55	70.62	70.84	70.84	8,455,600
14 Jun 2021	71.20	71.72	70.41	71.43	71.43	8,032,100
11 Jun 2021	71.28	72.01	70.74	71.19	71.19	11,387,100
10 Jun 2021	73.07	73.10	71.56	71.85	71.85	9,476,600
09 Jun 2021	73.14	74.07	72.47	72.64	72.64	7,421,500
08 Jun 2021	75.01	75.11	72.59	73.28	73.28	8,902,700
07 Jun 2021	75.39	75.39	73.61	74.68	74.68	8,419,500
04 Jun 2021	76.00	76.35	75.08	75.43	75.43	8,264,600
03 Jun 2021	75.42	75.86	74.71	75.52	75.52	12,027,700
02 Jun 2021	77.89	77.95	76.36	76.54	76.54	9,419,900
01 Jun 2021	76.10	78.84	75.98	78.33	78.33	21,292,100
28 May 2021	72.61	74.09	72.40	73.94	73.94	7,876,400
27 May 2021	73.58	73.58	72.07	72.83	72.83	9,926,200
26 May 2021	73.55	73.72	72.56	73.20	73.20	6,598,700
25 May 2021	73.06	73.60	72.26	72.81	72.81	9,399,000
24 May 2021	72.25	72.75	71.58	71.66	71.66	8,740,200
21 May 2021	74.89	75.15	72.45	72.75	72.75	10,657,700
20 May 2021	72.44	74.84	72.25	73.70	73.70	18,384,500
19 May 2021	67.50	71.01	66.56	70.58	70.58	15,617,800
18 May 2021	69.90	70.79	69.05	69.74	69.74	12,594,000
17 May 2021	68.24	68.78	67.42	68.21	68.21	11,958,000
14 May 2021	68.41	68.85	66.55	68.15	68.15	19,366,700
13 May 2021	71.07	71.23	66.99	67.03	67.03	34,600,000
12 May 2021	72.82	73.00	70.84	71.25	71.25	8,704,100
11 May 2021	69.45	73.06	69.16	72.78	72.78	10,507,200
10 May 2021	74.35	74.35	71.39	71.40	71.40	16,602,000
07 May 2021	76.76	77.20	75.49	75.51	75.51	7,808,500
06 May 2021	75.39	77.07	74.94	76.39	76.39	8,142,900
05 May 2021	76.08	76.69	75.19	75.54	75.54	5,580,200
04 May 2021	76.76	77.59	75.53	76.08	76.08	8,822,000
03 May 2021	77.20	78.89	76.67	77.02	77.02	6,255,500
30 Apr 2021	76.37	78.21	76.37	77.36	77.36	6,386,900
29 Apr 2021	79.84	80.07	77.42	77.83	77.83	7,327,300
28 Apr 2021	78.69	79.54	77.72	79.06	79.06	7,035,500
27 Apr 2021	76.71	78.93	76.47	78.46	78.46	11,834,100
26 Apr 2021	76.13	76.56	74.94	76.14	76.14	12,238,600
23 Apr 2021	76.73	77.91	76.68	76.75	76.75	9,582,700
22 Apr 2021	75.83	77.05	75.13	76.11	76.11	9,509,000
21 Apr 2021	74.00	75.76	72.81	75.72	75.72	10,833,500
20 Apr 2021	76.74	76.74	74.32	74.55	74.55	15,550,800
19 Apr 2021	77.01	77.60	76.20	76.95	76.95	9,509,000
16 Apr 2021	77.27	77.75	76.72	77.04	77.04	13,891,600
15 Apr 2021	78.16	78.44	77.26	77.49	77.49	8,614,400
14 Apr 2021	79.58	79.71	77.94	78.12	78.12	8,603,700
13 Apr 2021	77.81	79.51	76.77	78.80	78.80	12,511,500
12 Apr 2021	79.50	79.50	77.67	78.65	78.65	14,302,500
09 Apr 2021	81.00	81.33	79.75	80.41	80.41	8,313,400
08 Apr 2021	82.67	82.82	81.96	82.14	82.14	6,651,800
07 Apr 2021	81.79	82.19	80.86	81.25	81.25	9,445,200
06 Apr 2021	82.65	84.47	82.02	83.51	83.51	8,909,500
05 Apr 2021	85.14	85.57	81.74	82.49	82.49	9,268,300
01 Apr 2021	86.50	86.88	83.96	84.31	84.31	11,909,100
31 Mar 2021	83.68	85.22	83.23	84.33	84.33	10,140,600
30 Mar 2021	81.64	83.75	81.36	83.00	83.00	7,102,200
29 Mar 2021	81.25	82.58	80.00	81.76	81.76	8,989,000
26 Mar 2021	79.54	83.48	79.02	82.07	82.07	19,789,600
25 Mar 2021	76.50	80.29	76.11	78.71	78.71	14,599,200
24 Mar 2021	82.10	82.50	78.75	79.07	79.07	17,406,100
23 Mar 2021	83.47	84.46	83.12	83.51	83.51	8,862,500
22 Mar 2021	85.30	85.88	83.69	84.97	84.97	7,398,800
19 Mar 2021	83.78	85.28	83.03	84.99	84.99	13,364,500
18 Mar 2021	83.84	85.26	82.88	83.90	83.90	10,261,100
17 Mar 2021	83.54	86.24	83.06	85.37	85.37	11,941,600
16 Mar 2021	85.13	86.70	84.60	85.76	85.76	10,145,200
15 Mar 2021	83.59	85.24	82.42	85.13	85.13	12,745,700
12 Mar 2021	86.02	86.19	83.28	84.02	84.02	24,764,000
11 Mar 2021	94.20	94.40	88.53	90.01	90.01	24,719,800
10 Mar 2021	90.71	91.62	88.75	89.33	89.33	9,256,300
09 Mar 2021	87.36	90.04	86.83	89.53	89.53	11,581,500
08 Mar 2021	87.00	88.18	85.22	85.36	85.36	13,504,200
05 Mar 2021	92.38	92.60	85.89	90.62	90.62	16,834,200
04 Mar 2021	92.74	93.89	89.25	90.77	90.77	17,791,000
03 Mar 2021	96.79	97.80	92.92	93.62	93.62	11,139,700
02 Mar 2021	97.97	98.70	96.29	96.38	96.38	8,151,700
01 Mar 2021	96.73	98.45	96.43	98.02	98.02	9,901,200
26 Feb 2021	92.43	94.65	90.87	93.87	93.87	14,582,100
25 Feb 2021	95.31	96.96	92.45	93.36	93.36	11,309,200
24 Feb 2021	96.44	96.76	94.58	96.37	96.37	11,915,000
23 Feb 2021	96.54	100.07	92.58	99.47	99.47	13,873,500
22 Feb 2021	102.15	102.45	97.16	97.66	97.66	13,054,100
19 Feb 2021	106.58	107.67	105.42	106.09	106.09	6,451,200
18 Feb 2021	102.92	106.01	102.26	105.43	105.43	8,646,100
17 Feb 2021	106.64	108.29	105.11	106.88	106.88	11,456,400
16 Feb 2021	102.85	105.20	102.48	103.43	103.43	10,809,000
12 Feb 2021	98.79	99.76	97.81	99.31	99.31	3,233,900
11 Feb 2021	99.95	99.95	98.13	99.00	99.00	4,461,600
10 Feb 2021	98.80	100.47	96.88	98.77	98.77	8,629,400
09 Feb 2021	95.04	97.56	94.44	97.07	97.07	5,790,400
08 Feb 2021	95.68	95.79	94.08	94.57	94.57	5,681,600
05 Feb 2021	95.24	96.82	94.86	96.64	96.64	5,821,800
04 Feb 2021	95.60	96.01	93.90	94.63	94.63	5,336,200
03 Feb 2021	96.84	97.46	95.30	95.50	95.50	7,328,200
02 Feb 2021	94.99	96.05	94.22	95.42	95.42	11,522,400
01 Feb 2021	90.15	91.80	89.08	91.27	91.27	7,452,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

NIKKEI 22528,874.89-9.24(-0.03%)

HANG SENG28,817.07+507.31(+1.79%)

CRUDE OIL73.14+0.29(+0.40%)

New £50 note featuring Alan Turing enters circulation

JD.com, Inc. (JD)

NIKKEI 225
28,874.89
-9.24(-0.03%)

HANG SENG
28,817.07
+507.31(+1.79%)

CRUDE OIL
73.14
+0.29(+0.40%)