Canada markets closed

JD.com, Inc. (JD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
26.24-0.41 (-1.54%)
At close: 04:00PM EDT
26.22 -0.02 (-0.08%)
After hours: 07:59PM EDT
Time Period:
Sept 15, 2023 - Sept 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 13, 202426.5926.6526.1226.2426.249,385,200
Sept 12, 202426.6826.7526.4026.6526.656,952,000
Sept 11, 202426.0626.5826.0026.5626.568,239,800
Sept 10, 202426.1926.3825.9125.9825.988,632,400
Sept 09, 202425.7325.9625.6125.8925.899,164,800
Sept 06, 202426.3026.4726.0026.0726.0710,172,900
Sept 05, 202426.8026.9226.2726.3826.3812,589,000
Sept 04, 202427.1027.1426.7026.8326.8314,148,300
Sept 03, 202426.5226.8726.4526.7026.709,254,200
Aug 30, 202427.3427.4126.7627.0027.0021,636,900
Aug 29, 202426.4926.6826.2726.3726.3711,472,300
Aug 28, 202426.4226.4525.8225.9425.9414,987,600
Aug 27, 202426.8026.8826.3326.3826.3822,812,900
Aug 26, 202425.5026.0325.2425.8025.8026,881,600
Aug 23, 202427.0127.0426.6426.8326.8317,486,200
Aug 22, 202427.1827.1926.1726.6426.6428,987,000
Aug 21, 202426.0427.0425.8527.0227.0286,065,300
Aug 20, 202428.6528.7627.7928.1928.1926,334,300
Aug 19, 202429.0829.7129.0329.5429.5412,534,600
Aug 16, 202427.9429.3027.9329.2929.2924,919,100
Aug 15, 202427.0727.7826.6327.0027.0020,742,000
Aug 14, 202426.1726.2325.5525.9025.9010,591,900
Aug 13, 202426.0526.2025.9126.1326.136,868,700
Aug 12, 202425.8326.3225.8326.0726.075,548,700
Aug 09, 202425.7125.9025.4925.8825.884,326,700
Aug 08, 202425.4826.0825.4725.9825.985,067,000
Aug 07, 202425.6525.8025.1425.3325.336,102,200
Aug 06, 202424.9525.6524.9225.4525.458,098,000
Aug 05, 202424.2024.9824.1324.9524.9512,298,200
Aug 02, 202425.0025.2824.7725.1625.167,902,700
Aug 01, 202425.7825.9025.1325.2425.2410,127,500
Jul 31, 202426.8926.9426.2426.3926.395,131,800
Jul 30, 202426.4826.4826.0726.3626.365,116,700
Jul 29, 202426.5426.6926.2426.6126.614,825,100
Jul 26, 202426.3526.6726.0826.5626.563,608,600
Jul 25, 202426.5327.3926.3126.3326.3314,040,600
Jul 24, 202425.8826.2225.6325.7625.765,874,900
Jul 23, 202426.2526.3225.9426.1926.197,296,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...