STOCK FUTURES FALL AHEAD OF BLOCKBUSTER WEEK

Earnings slate includes reports from Amazon, Apple, Alphabet and Meta Platforms

JD.com, Inc. (JD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

63.74

+0.63

(+1.00%)

At close: 04:00PM EST

60.99

-2.75

(-4.31%)

Pre-Market:

08:02AM EST

Time Period:

Jan 30, 2022 - Jan 30, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 30, 2023	-	-	-	-	-	-
Jan 27, 2023	64.20	64.46	62.88	63.74	63.74	5,665,000
Jan 26, 2023	62.52	63.26	61.95	63.11	63.11	4,809,200
Jan 25, 2023	61.14	61.66	60.20	61.38	61.38	3,651,700
Jan 24, 2023	60.20	61.69	60.10	61.62	61.62	4,130,100
Jan 23, 2023	60.95	61.70	60.55	61.06	61.06	4,606,000
Jan 20, 2023	60.49	60.99	60.14	60.43	60.43	6,862,100
Jan 19, 2023	59.09	60.34	59.09	59.42	59.42	5,255,000
Jan 18, 2023	60.71	60.93	58.48	58.52	58.52	6,763,300
Jan 17, 2023	61.12	61.35	59.65	59.96	59.96	8,511,200
Jan 13, 2023	63.84	65.41	62.78	63.60	63.60	7,957,000
Jan 12, 2023	63.02	63.75	62.26	63.17	63.17	5,271,500
Jan 11, 2023	63.28	63.59	61.72	63.04	63.04	7,476,500
Jan 10, 2023	64.10	64.62	62.95	63.65	63.65	5,538,000
Jan 09, 2023	64.81	65.05	62.21	63.13	63.13	9,838,400
Jan 06, 2023	63.96	64.89	62.60	64.30	64.30	8,490,500
Jan 05, 2023	63.50	66.25	63.47	65.90	65.90	10,826,200
Jan 04, 2023	61.68	67.10	61.04	66.10	66.10	19,823,100
Jan 03, 2023	57.97	59.57	56.87	57.64	57.64	7,337,700
Dec 30, 2022	55.87	57.16	55.82	56.13	56.13	4,566,700
Dec 29, 2022	56.14	57.33	55.75	57.09	57.09	4,613,500
Dec 28, 2022	58.35	58.73	55.11	56.15	56.15	10,055,900
Dec 27, 2022	57.49	59.84	57.07	58.80	58.80	8,114,700
Dec 23, 2022	57.85	58.20	56.30	56.44	56.44	5,041,600
Dec 22, 2022	58.75	59.40	57.11	57.67	57.67	5,318,200
Dec 21, 2022	56.14	58.33	55.93	58.12	58.12	4,726,200
Dec 20, 2022	55.66	57.37	55.61	56.42	56.42	4,568,100
Dec 19, 2022	57.42	57.80	56.70	57.19	57.19	6,995,500
Dec 16, 2022	57.63	58.18	56.54	56.59	56.59	7,517,300
Dec 15, 2022	60.08	60.62	56.22	56.65	56.65	8,436,200
Dec 14, 2022	58.25	59.08	58.05	58.57	58.57	7,296,700
Dec 13, 2022	60.51	60.68	57.11	57.81	57.81	8,382,900
Dec 12, 2022	58.68	58.81	56.87	57.42	57.42	7,473,900
Dec 09, 2022	59.87	60.22	57.90	58.32	58.32	7,993,600
Dec 08, 2022	60.42	61.40	59.92	60.37	60.37	7,278,700
Dec 07, 2022	57.07	58.95	56.88	58.45	58.45	6,229,100
Dec 06, 2022	60.20	60.49	58.53	60.35	60.35	7,771,300
Dec 05, 2022	60.70	60.74	58.56	59.18	59.18	9,149,600
Dec 02, 2022	55.09	59.67	55.05	58.64	58.64	10,436,300
Dec 01, 2022	55.33	56.37	54.68	55.85	55.85	7,147,700
Nov 30, 2022	56.54	58.39	56.35	57.18	57.18	15,765,800
Nov 29, 2022	53.46	54.49	53.12	53.25	53.25	13,450,200
Nov 28, 2022	49.41	51.12	49.29	49.91	49.91	7,626,900
Nov 25, 2022	50.05	50.17	49.24	49.48	49.48	5,908,900
Nov 23, 2022	52.87	53.03	51.68	52.26	52.26	6,054,300
Nov 22, 2022	50.09	51.71	49.87	51.56	51.56	6,675,400
Nov 21, 2022	53.42	53.87	52.12	52.50	52.50	11,007,000
Nov 18, 2022	58.66	58.78	55.11	56.07	56.07	16,768,100
Nov 17, 2022	52.01	58.07	51.86	57.52	57.52	15,141,200
Nov 16, 2022	53.42	53.87	52.75	53.49	53.49	6,782,500
Nov 15, 2022	55.00	55.87	53.38	54.48	54.48	13,060,500
Nov 14, 2022	50.94	52.02	50.12	50.85	50.85	12,662,500
Nov 11, 2022	49.47	50.55	48.53	48.93	48.93	12,951,800
Nov 10, 2022	45.39	46.93	45.23	46.03	46.03	11,966,000
Nov 09, 2022	43.44	43.60	42.19	42.46	42.46	9,533,900
Nov 08, 2022	45.00	45.84	43.95	45.49	45.49	9,351,300
Nov 07, 2022	45.41	46.20	44.05	44.51	44.51	10,360,500
Nov 04, 2022	44.39	44.84	42.52	44.38	44.38	20,375,100
Nov 03, 2022	38.34	41.18	38.09	40.44	40.44	11,091,800
Nov 02, 2022	39.92	41.13	39.16	39.84	39.84	13,751,800
Nov 01, 2022	40.47	40.54	38.24	38.44	38.44	12,171,600
Oct 31, 2022	37.57	38.29	37.11	37.29	37.29	9,762,000
Oct 28, 2022	37.14	37.93	36.69	37.86	37.86	13,592,200
Oct 27, 2022	39.60	40.70	39.20	39.50	39.50	10,699,500
Oct 26, 2022	37.80	42.57	37.48	41.04	41.04	22,836,100
Oct 25, 2022	38.15	38.79	37.07	37.77	37.77	15,122,300
Oct 24, 2022	35.78	36.92	33.17	36.66	36.66	29,614,400
Oct 21, 2022	41.34	42.20	40.61	42.15	42.15	8,515,900
Oct 20, 2022	41.64	43.65	41.40	42.16	42.16	10,832,700
Oct 19, 2022	42.52	42.78	40.60	41.22	41.22	11,761,100
Oct 18, 2022	45.84	46.13	43.78	44.67	44.67	7,836,200
Oct 17, 2022	44.25	45.16	43.76	44.44	44.44	9,118,300
Oct 14, 2022	45.26	45.27	42.21	42.33	42.33	12,859,900
Oct 13, 2022	44.06	45.79	43.53	45.05	45.05	8,880,500
Oct 12, 2022	46.34	47.23	45.60	46.40	46.40	5,145,100
Oct 11, 2022	46.51	47.40	45.31	46.27	46.27	8,667,900
Oct 10, 2022	48.98	49.06	46.72	47.58	47.58	8,791,300
Oct 07, 2022	50.40	50.96	49.20	49.91	49.91	8,249,200
Oct 06, 2022	52.55	53.07	51.64	51.66	51.66	6,967,200
Oct 05, 2022	53.68	54.38	52.41	52.98	52.98	9,187,100
Oct 04, 2022	50.67	52.99	50.42	52.04	52.04	8,173,600
Oct 03, 2022	49.38	49.60	48.09	49.52	49.52	9,728,000
Sept 30, 2022	50.27	51.35	49.81	50.30	50.30	6,553,600
Sept 29, 2022	51.38	52.09	50.09	51.25	51.25	6,141,700
Sept 28, 2022	51.32	53.25	50.55	52.93	52.93	5,989,100
Sept 27, 2022	54.03	55.06	52.17	52.66	52.66	6,126,500
Sept 26, 2022	53.23	54.68	53.10	53.34	53.34	6,258,200
Sept 23, 2022	52.37	53.05	51.83	52.31	52.31	5,627,600
Sept 22, 2022	54.19	54.75	52.99	53.47	53.47	4,552,300
Sept 21, 2022	55.86	55.96	53.84	53.93	53.93	6,177,800
Sept 20, 2022	56.62	57.94	56.52	56.80	56.80	4,296,800
Sept 19, 2022	55.42	56.82	55.25	56.82	56.82	6,204,700
Sept 16, 2022	56.51	56.90	55.09	55.37	55.37	7,378,900
Sept 15, 2022	57.51	58.15	57.00	57.65	57.65	5,181,100
Sept 14, 2022	57.41	57.67	56.25	57.40	57.40	5,076,400
Sept 13, 2022	58.33	59.26	57.28	57.43	57.43	7,339,400
Sept 12, 2022	60.99	61.83	60.12	61.79	61.79	5,340,500
Sept 09, 2022	61.47	61.88	60.20	60.41	60.41	5,020,900
Sept 08, 2022	59.30	60.36	59.22	59.91	59.91	2,941,700
Sept 07, 2022	58.95	60.05	58.02	59.88	59.88	4,845,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,714.48+13.98(+0.07%)

S&P 5004,070.56+10.13(+0.25%)

DOW33,978.08+28.68(+0.08%)

CAD/USD0.7505-0.0010(-0.1351%)

CRUDE OIL79.60-0.08(-0.10%)

BTC-CAD30,757.60-706.40(-2.25%)

STOCK FUTURES FALL AHEAD OF BLOCKBUSTER WEEK

JD.com, Inc. (JD)

S&P/TSX
20,714.48
+13.98(+0.07%)

S&P 500
4,070.56
+10.13(+0.25%)

DOW
33,978.08
+28.68(+0.08%)

CAD/USD
0.7505
-0.0010(-0.1351%)

CRUDE OIL
79.60
-0.08(-0.10%)

BTC-CAD
30,757.60
-706.40(-2.25%)