Canada markets open in 7 hours 18 minutes

JD.com, Inc. (JD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
52.93+0.27 (+0.51%)
At close: 04:00PM EDT
52.92 -0.01 (-0.02%)
After hours: 07:59PM EDT
Time Period:
Sept 29, 2021 - Sept 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 28, 202251.3253.2550.5552.9352.935,986,000
Sept 27, 202254.0355.0652.1752.6652.666,126,500
Sept 26, 202253.2354.6853.1053.3453.346,258,200
Sept 23, 202252.3753.0551.8352.3152.315,623,800
Sept 22, 202254.1954.7552.9953.4753.474,552,300
Sept 21, 202255.8655.9653.8453.9353.936,177,800
Sept 20, 202256.6257.9456.5256.8056.804,296,800
Sept 19, 202255.4256.8255.2556.8256.826,204,700
Sept 16, 202256.5156.9055.0955.3755.377,376,600
Sept 15, 202257.5158.1557.0057.6557.655,181,100
Sept 14, 202257.4157.6756.2557.4057.405,076,400
Sept 13, 202258.3359.2657.2857.4357.437,339,400
Sept 12, 202260.9961.8360.1261.7961.795,340,500
Sept 09, 202261.4761.8860.2060.4160.415,020,900
Sept 08, 202259.3060.3659.2259.9159.912,941,700
Sept 07, 202258.9560.0558.0259.8859.884,845,900
Sept 06, 202259.6160.1259.0059.3559.354,376,800
Sept 02, 202262.0162.1360.8961.2961.294,541,100
Sept 01, 202261.7563.2061.3363.1163.114,268,200
Aug 31, 202263.0064.6262.5363.4963.496,955,200
Aug 30, 202262.4262.8560.6161.5161.517,001,400
Aug 29, 202263.5764.7462.1962.3262.327,340,400
Aug 26, 202267.6967.8763.4163.4663.4614,638,300
Aug 25, 202262.0166.4261.9364.9164.9119,917,600
Aug 24, 202256.6561.6556.2259.4459.4412,443,400
Aug 23, 202255.8057.7853.0557.2057.2013,407,000
Aug 22, 202255.3656.1554.9755.3255.328,342,900
Aug 19, 202255.1055.8854.5854.7054.704,714,400
Aug 18, 202255.6255.8854.3855.1955.195,552,800
Aug 17, 202257.0057.3555.8056.1556.154,903,300
Aug 16, 202256.8257.8556.4657.2957.294,834,400
Aug 15, 202256.5858.2856.4457.9857.985,223,200
Aug 12, 202254.5257.3354.5257.0557.056,238,900
Aug 11, 202256.4958.4956.2656.9456.949,374,500
Aug 10, 202256.3656.9554.3555.5055.5013,971,900
Aug 09, 202258.6459.1156.7057.0857.088,594,800
Aug 08, 202261.5961.7458.4658.8458.848,208,300
Aug 05, 202261.4862.3461.2061.9161.914,763,300
Aug 04, 202264.3564.9562.9263.3563.357,232,900
Aug 03, 202259.4761.2259.0061.1361.134,812,200
Aug 02, 202257.0160.6456.8659.7359.736,395,400
Aug 01, 202257.5858.8356.3558.7658.767,032,600
Jul 29, 202259.0060.0858.3759.5059.507,464,400
Jul 28, 202262.1263.0060.2062.1362.136,070,200
Jul 27, 202263.9563.9561.6063.3263.324,987,800
Jul 26, 202263.3864.6662.6362.9762.974,336,300
Jul 25, 202263.0763.6562.0662.9862.984,522,100
Jul 22, 202263.3563.4461.4561.5861.584,241,200
Jul 21, 202263.2364.4063.0464.0164.013,850,700
Jul 20, 202263.1563.8062.0562.6262.624,784,800
Jul 19, 202262.9663.2061.5762.7862.784,215,200
Jul 18, 202262.9664.7361.8462.0562.056,015,000
Jul 15, 202260.3860.6358.5860.2660.265,875,800
Jul 14, 202261.4561.9060.2761.0461.046,276,800
Jul 13, 202259.7862.9159.7661.7061.705,967,500
Jul 12, 202258.8361.0658.7760.1660.165,807,900
Jul 11, 202259.4059.8558.5659.5959.598,078,700
Jul 08, 202261.9662.7561.0562.0162.016,004,100
Jul 07, 202262.8764.1162.6163.1363.137,912,700
Jul 06, 202263.2263.6260.7761.7661.768,607,600
Jul 05, 202265.3365.3362.3264.7364.7310,596,500
Jul 01, 202263.9166.3663.6865.9565.955,462,200
Jun 30, 202263.8964.6362.9164.2264.225,557,400
Jun 29, 202263.7264.9163.2564.8564.856,445,900
Jun 28, 202265.7066.6863.8764.5464.548,473,500
Jun 27, 202267.1668.2964.9265.6265.6215,168,000
Jun 24, 202263.0964.8462.6064.0164.0111,412,600
Jun 23, 202262.4764.0360.7661.9061.9017,658,500
Jun 22, 202260.9862.6760.6561.4261.4212,079,600
Jun 21, 202264.5965.0461.8263.6563.6518,598,500
Jun 17, 202267.3167.3963.8165.2365.2328,556,600
Jun 16, 202261.6663.0260.7962.0162.019,632,000
Jun 15, 202263.6664.5362.2364.3264.3213,971,000
Jun 14, 202261.3863.5260.5862.5162.5112,539,500
Jun 13, 202259.9060.5457.6058.9358.9312,244,100
Jun 10, 202262.9064.7761.3361.5161.5111,806,600
Jun 09, 202262.0062.7560.8361.4061.4019,049,300
Jun 08, 202263.9767.3063.3566.4766.4722,812,000
Jun 07, 202260.2261.9959.8161.7461.7412,851,700
Jun 06, 202259.8961.2959.1160.2160.2118,820,100
Jun 03, 202257.1357.2155.9456.5256.528,358,300
Jun 02, 202256.0258.5655.6358.0058.0011,544,000
Jun 01, 202256.8357.2554.6455.7955.7912,724,900
May 31, 202256.8757.7255.7656.1256.1220,893,000
May 27, 202253.4653.7051.6153.6853.6810,263,600
May 26, 202250.7753.5950.3152.7252.7214,157,100
May 25, 202250.2250.6549.0250.1950.198,486,600
May 24, 202251.0651.1348.9349.5849.5811,263,800
May 23, 202253.8454.0152.4053.3353.3311,441,200
May 20, 202254.2554.9050.9952.1752.1712,289,400
May 19, 202251.0953.6451.0152.7852.7813,828,400
May 19, 20221.26 Dividend
May 18, 202252.4353.2650.6451.2049.9413,836,900
May 17, 202255.6656.4049.7053.6752.3538,056,200
May 16, 202251.6952.7551.1551.5350.269,181,100
May 13, 202249.9652.3549.7151.5550.2811,579,300
May 12, 202248.8349.8346.8348.6747.4713,177,900
May 11, 202252.3253.2949.5549.8348.6013,276,900
May 10, 202253.6953.8550.1851.6550.3818,345,800
May 09, 202253.7054.0050.1251.0449.7822,233,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...