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

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 28, 2022	51.32	53.25	50.55	52.93	52.93	5,986,000
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	5,623,800
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	7,376,600
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
Sept 06, 2022	59.61	60.12	59.00	59.35	59.35	4,376,800
Sept 02, 2022	62.01	62.13	60.89	61.29	61.29	4,541,100
Sept 01, 2022	61.75	63.20	61.33	63.11	63.11	4,268,200
Aug 31, 2022	63.00	64.62	62.53	63.49	63.49	6,955,200
Aug 30, 2022	62.42	62.85	60.61	61.51	61.51	7,001,400
Aug 29, 2022	63.57	64.74	62.19	62.32	62.32	7,340,400
Aug 26, 2022	67.69	67.87	63.41	63.46	63.46	14,638,300
Aug 25, 2022	62.01	66.42	61.93	64.91	64.91	19,917,600
Aug 24, 2022	56.65	61.65	56.22	59.44	59.44	12,443,400
Aug 23, 2022	55.80	57.78	53.05	57.20	57.20	13,407,000
Aug 22, 2022	55.36	56.15	54.97	55.32	55.32	8,342,900
Aug 19, 2022	55.10	55.88	54.58	54.70	54.70	4,714,400
Aug 18, 2022	55.62	55.88	54.38	55.19	55.19	5,552,800
Aug 17, 2022	57.00	57.35	55.80	56.15	56.15	4,903,300
Aug 16, 2022	56.82	57.85	56.46	57.29	57.29	4,834,400
Aug 15, 2022	56.58	58.28	56.44	57.98	57.98	5,223,200
Aug 12, 2022	54.52	57.33	54.52	57.05	57.05	6,238,900
Aug 11, 2022	56.49	58.49	56.26	56.94	56.94	9,374,500
Aug 10, 2022	56.36	56.95	54.35	55.50	55.50	13,971,900
Aug 09, 2022	58.64	59.11	56.70	57.08	57.08	8,594,800
Aug 08, 2022	61.59	61.74	58.46	58.84	58.84	8,208,300
Aug 05, 2022	61.48	62.34	61.20	61.91	61.91	4,763,300
Aug 04, 2022	64.35	64.95	62.92	63.35	63.35	7,232,900
Aug 03, 2022	59.47	61.22	59.00	61.13	61.13	4,812,200
Aug 02, 2022	57.01	60.64	56.86	59.73	59.73	6,395,400
Aug 01, 2022	57.58	58.83	56.35	58.76	58.76	7,032,600
Jul 29, 2022	59.00	60.08	58.37	59.50	59.50	7,464,400
Jul 28, 2022	62.12	63.00	60.20	62.13	62.13	6,070,200
Jul 27, 2022	63.95	63.95	61.60	63.32	63.32	4,987,800
Jul 26, 2022	63.38	64.66	62.63	62.97	62.97	4,336,300
Jul 25, 2022	63.07	63.65	62.06	62.98	62.98	4,522,100
Jul 22, 2022	63.35	63.44	61.45	61.58	61.58	4,241,200
Jul 21, 2022	63.23	64.40	63.04	64.01	64.01	3,850,700
Jul 20, 2022	63.15	63.80	62.05	62.62	62.62	4,784,800
Jul 19, 2022	62.96	63.20	61.57	62.78	62.78	4,215,200
Jul 18, 2022	62.96	64.73	61.84	62.05	62.05	6,015,000
Jul 15, 2022	60.38	60.63	58.58	60.26	60.26	5,875,800
Jul 14, 2022	61.45	61.90	60.27	61.04	61.04	6,276,800
Jul 13, 2022	59.78	62.91	59.76	61.70	61.70	5,967,500
Jul 12, 2022	58.83	61.06	58.77	60.16	60.16	5,807,900
Jul 11, 2022	59.40	59.85	58.56	59.59	59.59	8,078,700
Jul 08, 2022	61.96	62.75	61.05	62.01	62.01	6,004,100
Jul 07, 2022	62.87	64.11	62.61	63.13	63.13	7,912,700
Jul 06, 2022	63.22	63.62	60.77	61.76	61.76	8,607,600
Jul 05, 2022	65.33	65.33	62.32	64.73	64.73	10,596,500
Jul 01, 2022	63.91	66.36	63.68	65.95	65.95	5,462,200
Jun 30, 2022	63.89	64.63	62.91	64.22	64.22	5,557,400
Jun 29, 2022	63.72	64.91	63.25	64.85	64.85	6,445,900
Jun 28, 2022	65.70	66.68	63.87	64.54	64.54	8,473,500
Jun 27, 2022	67.16	68.29	64.92	65.62	65.62	15,168,000
Jun 24, 2022	63.09	64.84	62.60	64.01	64.01	11,412,600
Jun 23, 2022	62.47	64.03	60.76	61.90	61.90	17,658,500
Jun 22, 2022	60.98	62.67	60.65	61.42	61.42	12,079,600
Jun 21, 2022	64.59	65.04	61.82	63.65	63.65	18,598,500
Jun 17, 2022	67.31	67.39	63.81	65.23	65.23	28,556,600
Jun 16, 2022	61.66	63.02	60.79	62.01	62.01	9,632,000
Jun 15, 2022	63.66	64.53	62.23	64.32	64.32	13,971,000
Jun 14, 2022	61.38	63.52	60.58	62.51	62.51	12,539,500
Jun 13, 2022	59.90	60.54	57.60	58.93	58.93	12,244,100
Jun 10, 2022	62.90	64.77	61.33	61.51	61.51	11,806,600
Jun 09, 2022	62.00	62.75	60.83	61.40	61.40	19,049,300
Jun 08, 2022	63.97	67.30	63.35	66.47	66.47	22,812,000
Jun 07, 2022	60.22	61.99	59.81	61.74	61.74	12,851,700
Jun 06, 2022	59.89	61.29	59.11	60.21	60.21	18,820,100
Jun 03, 2022	57.13	57.21	55.94	56.52	56.52	8,358,300
Jun 02, 2022	56.02	58.56	55.63	58.00	58.00	11,544,000
Jun 01, 2022	56.83	57.25	54.64	55.79	55.79	12,724,900
May 31, 2022	56.87	57.72	55.76	56.12	56.12	20,893,000
May 27, 2022	53.46	53.70	51.61	53.68	53.68	10,263,600
May 26, 2022	50.77	53.59	50.31	52.72	52.72	14,157,100
May 25, 2022	50.22	50.65	49.02	50.19	50.19	8,486,600
May 24, 2022	51.06	51.13	48.93	49.58	49.58	11,263,800
May 23, 2022	53.84	54.01	52.40	53.33	53.33	11,441,200
May 20, 2022	54.25	54.90	50.99	52.17	52.17	12,289,400
May 19, 2022	51.09	53.64	51.01	52.78	52.78	13,828,400
May 19, 2022	1.26 Dividend
May 18, 2022	52.43	53.26	50.64	51.20	49.94	13,836,900
May 17, 2022	55.66	56.40	49.70	53.67	52.35	38,056,200
May 16, 2022	51.69	52.75	51.15	51.53	50.26	9,181,100
May 13, 2022	49.96	52.35	49.71	51.55	50.28	11,579,300
May 12, 2022	48.83	49.83	46.83	48.67	47.47	13,177,900
May 11, 2022	52.32	53.29	49.55	49.83	48.60	13,276,900
May 10, 2022	53.69	53.85	50.18	51.65	50.38	18,345,800
May 09, 2022	53.70	54.00	50.12	51.04	49.78	22,233,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,648.92+341.01(+1.86%)

S&P 5003,719.04+71.75(+1.97%)

DOW29,683.74+548.75(+1.88%)

CAD/USD0.7299-0.0052(-0.71%)

CRUDE OIL81.44-0.71(-0.86%)

BTC-CAD26,612.30+674.50(+2.60%)

JD.com, Inc. (JD)

S&P/TSX
18,648.92
+341.01(+1.86%)

S&P 500
3,719.04
+71.75(+1.97%)

DOW
29,683.74
+548.75(+1.88%)

CAD/USD
0.7299
-0.0052(-0.71%)

CRUDE OIL
81.44
-0.71(-0.86%)

BTC-CAD
26,612.30
+674.50(+2.60%)