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

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Feb 2023	58.69	59.49	57.52	57.63	57.63	6,160,300
02 Feb 2023	60.30	60.30	58.40	59.31	59.31	8,239,900
01 Feb 2023	60.13	61.76	59.18	60.47	60.47	7,872,100
31 Jan 2023	59.03	60.39	58.81	59.53	59.53	5,075,600
30 Jan 2023	60.61	60.89	59.16	59.83	59.83	7,464,300
27 Jan 2023	64.20	64.46	62.88	63.74	63.74	5,665,000
26 Jan 2023	62.52	63.26	61.95	63.11	63.11	4,809,200
25 Jan 2023	61.14	61.66	60.20	61.38	61.38	3,651,700
24 Jan 2023	60.20	61.69	60.10	61.62	61.62	4,130,100
23 Jan 2023	60.95	61.70	60.55	61.06	61.06	4,606,000
20 Jan 2023	60.49	60.99	60.14	60.43	60.43	6,862,100
19 Jan 2023	59.09	60.34	59.09	59.42	59.42	5,255,000
18 Jan 2023	60.71	60.93	58.48	58.52	58.52	6,763,300
17 Jan 2023	61.12	61.35	59.65	59.96	59.96	8,511,200
13 Jan 2023	63.84	65.41	62.78	63.60	63.60	7,957,000
12 Jan 2023	63.02	63.75	62.26	63.17	63.17	5,271,500
11 Jan 2023	63.28	63.59	61.72	63.04	63.04	7,476,500
10 Jan 2023	64.10	64.62	62.95	63.65	63.65	5,538,000
09 Jan 2023	64.81	65.05	62.21	63.13	63.13	9,838,400
06 Jan 2023	63.96	64.89	62.60	64.30	64.30	8,490,500
05 Jan 2023	63.50	66.25	63.47	65.90	65.90	10,826,200
04 Jan 2023	61.68	67.10	61.04	66.10	66.10	19,823,100
03 Jan 2023	57.97	59.57	56.87	57.64	57.64	7,337,700
30 Dec 2022	55.87	57.16	55.82	56.13	56.13	4,566,700
29 Dec 2022	56.14	57.33	55.75	57.09	57.09	4,613,500
28 Dec 2022	58.35	58.73	55.11	56.15	56.15	10,055,900
27 Dec 2022	57.49	59.84	57.07	58.80	58.80	8,114,700
23 Dec 2022	57.85	58.20	56.30	56.44	56.44	5,041,600
22 Dec 2022	58.75	59.40	57.11	57.67	57.67	5,318,200
21 Dec 2022	56.14	58.33	55.93	58.12	58.12	4,726,200
20 Dec 2022	55.66	57.37	55.61	56.42	56.42	4,568,100
19 Dec 2022	57.42	57.80	56.70	57.19	57.19	6,995,500
16 Dec 2022	57.63	58.18	56.54	56.59	56.59	7,517,300
15 Dec 2022	60.08	60.62	56.22	56.65	56.65	8,436,200
14 Dec 2022	58.25	59.08	58.05	58.57	58.57	7,296,700
13 Dec 2022	60.51	60.68	57.11	57.81	57.81	8,382,900
12 Dec 2022	58.68	58.81	56.87	57.42	57.42	7,473,900
09 Dec 2022	59.87	60.22	57.90	58.32	58.32	7,993,600
08 Dec 2022	60.42	61.40	59.92	60.37	60.37	7,278,700
07 Dec 2022	57.07	58.95	56.88	58.45	58.45	6,229,100
06 Dec 2022	60.20	60.49	58.53	60.35	60.35	7,771,300
05 Dec 2022	60.70	60.74	58.56	59.18	59.18	9,149,600
02 Dec 2022	55.09	59.67	55.05	58.64	58.64	10,436,300
01 Dec 2022	55.33	56.37	54.68	55.85	55.85	7,147,700
30 Nov 2022	56.54	58.39	56.35	57.18	57.18	15,765,800
29 Nov 2022	53.46	54.49	53.12	53.25	53.25	13,450,200
28 Nov 2022	49.41	51.12	49.29	49.91	49.91	7,626,900
25 Nov 2022	50.05	50.17	49.24	49.48	49.48	5,908,900
23 Nov 2022	52.87	53.03	51.68	52.26	52.26	6,054,300
22 Nov 2022	50.09	51.71	49.87	51.56	51.56	6,675,400
21 Nov 2022	53.42	53.87	52.12	52.50	52.50	11,007,000
18 Nov 2022	58.66	58.78	55.11	56.07	56.07	16,768,100
17 Nov 2022	52.01	58.07	51.86	57.52	57.52	15,141,200
16 Nov 2022	53.42	53.87	52.75	53.49	53.49	6,782,500
15 Nov 2022	55.00	55.87	53.38	54.48	54.48	13,060,500
14 Nov 2022	50.94	52.02	50.12	50.85	50.85	12,662,500
11 Nov 2022	49.47	50.55	48.53	48.93	48.93	12,951,800
10 Nov 2022	45.39	46.93	45.23	46.03	46.03	11,966,000
09 Nov 2022	43.44	43.60	42.19	42.46	42.46	9,533,900
08 Nov 2022	45.00	45.84	43.95	45.49	45.49	9,351,300
07 Nov 2022	45.41	46.20	44.05	44.51	44.51	10,360,500
04 Nov 2022	44.39	44.84	42.52	44.38	44.38	20,375,100
03 Nov 2022	38.34	41.18	38.09	40.44	40.44	11,091,800
02 Nov 2022	39.92	41.13	39.16	39.84	39.84	13,751,800
01 Nov 2022	40.47	40.54	38.24	38.44	38.44	12,171,600
31 Oct 2022	37.57	38.29	37.11	37.29	37.29	9,762,000
28 Oct 2022	37.14	37.93	36.69	37.86	37.86	13,592,200
27 Oct 2022	39.60	40.70	39.20	39.50	39.50	10,699,500
26 Oct 2022	37.80	42.57	37.48	41.04	41.04	22,836,100
25 Oct 2022	38.15	38.79	37.07	37.77	37.77	15,122,300
24 Oct 2022	35.78	36.92	33.17	36.66	36.66	29,614,400
21 Oct 2022	41.34	42.20	40.61	42.15	42.15	8,515,900
20 Oct 2022	41.64	43.65	41.40	42.16	42.16	10,832,700
19 Oct 2022	42.52	42.78	40.60	41.22	41.22	11,761,100
18 Oct 2022	45.84	46.13	43.78	44.67	44.67	7,836,200
17 Oct 2022	44.25	45.16	43.76	44.44	44.44	9,118,300
14 Oct 2022	45.26	45.27	42.21	42.33	42.33	12,859,900
13 Oct 2022	44.06	45.79	43.53	45.05	45.05	8,880,500
12 Oct 2022	46.34	47.23	45.60	46.40	46.40	5,145,100
11 Oct 2022	46.51	47.40	45.31	46.27	46.27	8,667,900
10 Oct 2022	48.98	49.06	46.72	47.58	47.58	8,791,300
07 Oct 2022	50.40	50.96	49.20	49.91	49.91	8,249,200
06 Oct 2022	52.55	53.07	51.64	51.66	51.66	6,967,200
05 Oct 2022	53.68	54.38	52.41	52.98	52.98	9,187,100
04 Oct 2022	50.67	52.99	50.42	52.04	52.04	8,173,600
03 Oct 2022	49.38	49.60	48.09	49.52	49.52	9,728,000
30 Sept 2022	50.27	51.35	49.81	50.30	50.30	6,553,600
29 Sept 2022	51.38	52.09	50.09	51.25	51.25	6,141,700
28 Sept 2022	51.32	53.25	50.55	52.93	52.93	5,989,100
27 Sept 2022	54.03	55.06	52.17	52.66	52.66	6,126,500
26 Sept 2022	53.23	54.68	53.10	53.34	53.34	6,258,200
23 Sept 2022	52.37	53.05	51.83	52.31	52.31	5,627,600
22 Sept 2022	54.19	54.75	52.99	53.47	53.47	4,552,300
21 Sept 2022	55.86	55.96	53.84	53.93	53.93	6,177,800
20 Sept 2022	56.62	57.94	56.52	56.80	56.80	4,296,800
19 Sept 2022	55.42	56.82	55.25	56.82	56.82	6,204,700
16 Sept 2022	56.51	56.90	55.09	55.37	55.37	7,378,900
15 Sept 2022	57.51	58.15	57.00	57.65	57.65	5,181,100
14 Sept 2022	57.41	57.67	56.25	57.40	57.40	5,076,400
13 Sept 2022	58.33	59.26	57.28	57.43	57.43	7,339,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,901.80+81.64(+1.04%)

FTSE 25020,593.46-21.24(-0.10%)

AIM889.79+1.03(+0.12%)

GBP/EUR1.1148-0.0057(-0.51%)

GBP/USD1.2033-0.0196(-1.61%)

BTC-GBP19,032.72-518.91(-2.65%)

JD.com, Inc. (JD)

FTSE 100
7,901.80
+81.64(+1.04%)

FTSE 250
20,593.46
-21.24(-0.10%)

AIM
889.79
+1.03(+0.12%)

GBP/EUR
1.1148
-0.0057(-0.51%)

GBP/USD
1.2033
-0.0196(-1.61%)

BTC-GBP
19,032.72
-518.91(-2.65%)