Canada markets open in 3 hours 50 minutes

JD.com, Inc. (JD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
26.19-0.66 (-2.46%)
At close: 04:00PM EDT
25.80 -0.39 (-1.49%)
Pre-Market: 05:39AM EDT
Time Period:
Jul 24, 2023 - Jul 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 202426.2526.3225.9426.1926.197,288,500
Jul 22, 202426.8927.1426.7426.8526.856,149,600
Jul 19, 202426.2626.5326.0726.2626.264,797,800
Jul 18, 202427.0427.1726.1726.2826.289,427,500
Jul 17, 202427.1727.3026.7526.9826.987,396,700
Jul 16, 202426.6527.3326.4827.2027.207,466,300
Jul 15, 202427.2427.2426.6026.6526.6511,893,300
Jul 12, 202428.9429.0727.9028.1528.1511,884,200
Jul 11, 202427.5028.8127.5028.6328.6322,612,200
Jul 10, 202426.7927.0326.5326.7626.766,913,300
Jul 09, 202426.2927.1026.1626.8226.829,128,200
Jul 08, 202426.5026.5226.2426.4726.476,177,900
Jul 05, 202426.1226.8626.1226.7626.769,372,300
Jul 03, 202426.4226.9026.3626.8726.876,717,200
Jul 02, 202425.9226.1525.5726.0926.099,133,100
Jul 01, 202425.9326.2225.6725.7925.796,998,200
Jun 28, 202426.3326.3825.7525.8425.8411,558,100
Jun 27, 202427.1927.2226.2126.2626.2613,983,900
Jun 26, 202427.5327.6727.2027.5127.514,823,300
Jun 25, 202427.9128.1527.2827.5727.578,614,700
Jun 24, 202428.3528.9428.3128.3628.368,277,600
Jun 21, 202428.1428.3527.9328.1028.1010,699,200
Jun 20, 202428.6929.0028.4328.6828.6811,552,900
Jun 18, 202428.9929.3628.7729.0529.055,622,000
Jun 17, 202428.9829.3828.6829.2429.2411,917,300
Jun 14, 202428.9128.9828.6428.7728.7711,933,500
Jun 13, 202429.7929.9929.4029.4029.409,590,400
Jun 12, 202429.6729.8529.1429.5629.5612,297,900
Jun 11, 202429.6329.8629.1429.4129.416,854,400
Jun 10, 202429.3829.7128.9429.5929.596,706,300
Jun 07, 202429.3929.9429.2429.3329.339,661,000
Jun 06, 202430.0830.1629.7329.7729.7711,657,600
Jun 05, 202430.5530.9230.4330.5930.598,606,900
Jun 04, 202430.0230.2529.7630.0730.078,939,200
Jun 03, 202430.2830.6129.5529.9029.909,909,100
May 31, 202429.3829.7829.2129.6229.629,842,500
May 30, 202429.4830.3429.3930.2130.2110,533,800
May 29, 202429.4029.5929.0429.3229.3218,978,500
May 28, 202430.2930.4729.3229.8929.8918,743,400
May 24, 202430.9431.1030.1730.2730.2718,951,100
May 23, 202431.9032.3331.1531.2031.2020,064,900
May 22, 202432.9533.3032.6332.6832.6827,805,200
May 21, 202433.2833.8732.9433.2933.2947,141,400
May 20, 202435.1035.5434.2834.7534.759,619,100
May 17, 202434.5435.6934.3135.2735.2719,446,000
May 16, 202434.5034.5932.0834.2734.2723,780,800
May 15, 202433.9233.9233.1833.6233.6210,870,500
May 14, 202432.9633.4532.6933.3533.359,959,200
May 13, 202433.4134.6033.3733.7833.7815,268,100
May 10, 202432.6932.9532.1432.2032.207,127,600
May 09, 202432.6432.9231.9532.3732.376,498,600
May 08, 202431.4132.1031.3431.9531.955,592,200
May 07, 202431.9832.3531.8832.1332.136,376,700
May 06, 202432.7533.0332.5632.7132.718,004,900
May 03, 202432.8032.9432.3332.8732.8711,366,600
May 02, 202430.7832.8630.7332.6432.6426,785,900
May 01, 202428.8629.5728.7129.2729.277,695,400
Apr 30, 202429.2729.5528.8628.8928.899,345,100
Apr 29, 202429.9930.3529.6429.8929.899,079,700
Apr 26, 202429.8930.4629.7330.3430.3422,195,200
Apr 25, 202428.1428.7128.1128.5928.5911,071,000
Apr 24, 202428.1928.4027.9828.2728.2711,230,300
Apr 23, 202427.3427.6427.1327.5527.5511,831,200
Apr 22, 202425.7027.0125.6826.9926.9917,274,500
Apr 19, 202424.9825.5324.8325.5125.5114,541,400
Apr 18, 202424.9425.7424.9325.4625.4610,096,200
Apr 17, 202425.2725.6225.1025.1525.155,683,900
Apr 16, 202425.0425.3824.6625.0625.067,515,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...