Canada markets closed

JD.com, Inc. (JD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
25.06-0.36 (-1.42%)
At close: 04:00PM EDT
25.07 +0.01 (+0.04%)
After hours: 06:00PM EDT
Time Period:
Apr 16, 2023 - Apr 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 16, 202425.0425.3824.6625.0625.067,491,594
Apr 15, 202425.8926.1825.3025.4225.4210,557,600
Apr 12, 202426.0526.0625.3825.3925.3915,116,700
Apr 11, 202427.0227.3226.7126.9926.996,212,300
Apr 10, 202426.6227.0726.4226.6726.676,012,600
Apr 09, 202426.1026.7325.9826.7026.7011,757,300
Apr 08, 202426.1026.3325.8725.9425.945,572,400
Apr 05, 202426.2026.2925.9626.0226.025,691,200
Apr 04, 202427.0027.0126.1026.1226.128,583,500
Apr 04, 20240.76 Dividend
Apr 03, 202427.4127.5827.0527.2726.5110,171,200
Apr 02, 202427.7028.1127.6327.8127.0312,525,000
Apr 01, 202428.0028.3827.6027.7626.9911,004,400
Mar 28, 202427.5028.1027.3627.3926.6316,331,100
Mar 27, 202426.2827.3426.1927.2326.4716,220,900
Mar 26, 202426.9426.9726.3426.3625.638,388,900
Mar 25, 202426.5027.0526.4726.8026.0514,936,900
Mar 22, 202426.3126.6226.0526.5025.7613,877,200
Mar 21, 202428.0028.1627.0127.0526.3015,520,700
Mar 20, 202427.8428.1827.6028.1427.3614,761,800
Mar 19, 202427.5027.5926.9627.5926.8213,498,600
Mar 18, 202427.4228.1027.4027.8527.0715,992,200
Mar 15, 202426.9427.8526.7227.4526.6818,118,700
Mar 14, 202427.2927.3126.6527.0526.3016,774,200
Mar 13, 202427.2628.5527.2628.0127.2325,266,600
Mar 12, 202426.8627.6126.8127.3726.6124,082,700
Mar 11, 202425.6026.3525.5826.0725.3421,510,900
Mar 08, 202423.8724.9523.7824.7524.0625,991,100
Mar 07, 202424.5224.5423.6523.9923.3217,507,700
Mar 06, 202424.8525.6724.3324.9124.2254,459,300
Mar 05, 202421.3421.6721.1821.4420.8418,632,500
Mar 04, 202422.7922.8321.6021.8821.2728,522,700
Mar 01, 202423.0023.2722.8523.0022.3612,976,200
Feb 29, 202422.8523.1122.5222.6221.9914,660,600
Feb 28, 202423.3323.4022.7722.8122.1715,249,500
Feb 27, 202424.0724.3523.9324.0823.419,359,500
Feb 26, 202423.7724.0223.5923.7023.046,773,600
Feb 23, 202424.0324.2023.6623.9023.2311,409,900
Feb 22, 202424.0024.1623.6623.9623.297,576,700
Feb 21, 202423.9024.2323.6923.7923.1310,660,800
Feb 20, 202423.7623.8023.0523.2322.5812,655,200
Feb 16, 202424.4024.6524.1924.2223.5511,643,500
Feb 15, 202423.4623.9523.4323.5622.9011,316,600
Feb 14, 202422.8323.1522.7223.1422.509,256,700
Feb 13, 202422.5022.7322.0622.1321.517,225,800
Feb 12, 202422.5823.2322.5722.8922.2510,607,000
Feb 09, 202422.2422.4521.7922.3821.769,307,700
Feb 08, 202422.6222.6522.0222.0521.4411,162,400
Feb 07, 202422.8823.4122.6923.0522.4117,331,700
Feb 06, 202423.7324.1323.3024.1123.4420,107,900
Feb 05, 202421.9922.6421.6222.3921.7715,771,500
Feb 02, 202421.8321.8821.5221.7821.1715,411,400
Feb 01, 202422.5822.6822.0222.2221.6016,024,200
Jan 31, 202422.3522.9922.3322.5521.9212,201,900
Jan 30, 202422.4822.8722.3322.7522.1213,100,900
Jan 29, 202423.9423.9922.9923.4622.8117,044,100
Jan 26, 202423.5923.9323.4423.8623.209,518,000
Jan 25, 202424.0524.1523.6123.9323.2615,090,200
Jan 24, 202423.8323.9023.0923.6022.9426,931,500
Jan 23, 202422.9623.3322.7823.2222.5725,469,100
Jan 22, 202421.2821.7420.8221.6621.0618,861,700
Jan 19, 202421.6222.5121.3422.2921.6731,188,100
Jan 18, 202422.3722.3721.8922.0221.4115,665,200
Jan 17, 202422.4822.5622.2022.4221.8024,370,700
Jan 16, 202424.0024.0623.4623.5822.9220,451,300
Jan 12, 202425.1425.5624.6424.7024.0112,174,900
Jan 11, 202425.6325.7825.1925.3924.689,859,200
Jan 10, 202425.3025.4725.1725.2824.588,922,500
Jan 09, 202425.0925.5324.9125.3224.6111,853,100
Jan 08, 202425.4226.0625.2225.9625.2415,459,000
Jan 05, 202427.0227.0526.5026.6825.9413,276,500
Jan 04, 202427.3127.4727.0627.1626.408,080,700
Jan 03, 202426.9527.5426.8227.4726.7012,776,300
Jan 02, 202428.0028.0327.1127.2026.4415,718,200
Dec 29, 202328.6229.0728.6228.8928.0810,253,400
Dec 28, 202328.5729.1828.4428.5127.7212,970,900
Dec 27, 202327.5727.7627.3027.7526.988,776,300
Dec 26, 202327.8228.1827.3827.6126.848,455,900
Dec 22, 202327.3827.9227.1827.5926.8211,924,300
Dec 21, 202327.0728.0226.9027.9827.2017,451,800
Dec 20, 202327.0227.2426.3926.4325.6918,838,600
Dec 19, 202326.7727.6826.7127.6026.8315,043,200
Dec 18, 202326.6926.9426.5326.6425.9011,920,300
Dec 15, 202327.5928.0927.3327.4126.6551,676,800
Dec 14, 202325.4926.3525.4826.2425.5117,238,200
Dec 13, 202325.0025.3024.6625.2924.5912,794,100
Dec 12, 202325.5825.5825.0325.1824.4812,059,900
Dec 11, 202325.3025.8325.0125.6024.8914,067,400
Dec 08, 202326.7926.9226.4426.4525.719,197,700
Dec 07, 202326.8027.1526.7226.9326.1812,058,600
Dec 06, 202326.5026.8426.3226.6025.869,520,600
Dec 05, 202326.0126.5925.9026.1225.3910,328,500
Dec 04, 202326.6826.9326.5326.5925.8510,383,400
Dec 01, 202326.9127.2226.6627.1626.4010,269,200
Nov 30, 202327.4127.7126.8627.4326.6710,322,100
Nov 29, 202327.4327.7827.2427.4426.6814,469,900
Nov 28, 202328.0928.2227.6128.1627.3813,227,300
Nov 27, 202328.4629.1728.2828.3427.559,402,400
Nov 24, 202328.1428.9828.1328.7627.965,939,900
Nov 22, 202328.3828.5528.0828.3127.529,274,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...