Mail

JD - JD.com, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 26, 2023	33.04	33.40	32.46	33.10	33.10	9,946,600
May 25, 2023	33.30	33.34	32.29	32.44	32.44	13,708,200
May 24, 2023	34.38	34.68	33.51	33.88	33.88	13,984,400
May 23, 2023	35.20	35.70	34.97	35.04	35.04	7,889,100
May 22, 2023	35.99	36.55	35.80	35.99	35.99	10,623,700
May 19, 2023	35.61	35.73	34.80	35.06	35.06	11,471,500
May 18, 2023	37.00	37.01	35.60	35.80	35.80	16,761,500
May 17, 2023	36.90	37.65	36.51	37.34	37.34	9,646,200
May 16, 2023	37.31	38.20	37.12	37.92	37.92	10,170,200
May 15, 2023	36.22	38.11	35.79	37.67	37.67	17,401,800
May 12, 2023	36.94	36.97	35.09	35.30	35.30	17,033,100
May 11, 2023	36.45	37.93	36.25	37.63	37.63	26,039,100
May 10, 2023	34.57	35.26	34.44	35.10	35.10	18,060,800
May 09, 2023	34.69	35.64	34.66	35.62	35.62	6,286,700
May 08, 2023	35.65	36.11	35.22	35.90	35.90	6,574,500
May 05, 2023	35.85	36.23	35.53	35.88	35.88	8,956,300
May 04, 2023	35.20	35.90	35.04	35.78	35.78	8,961,200
May 03, 2023	34.11	35.01	33.81	34.68	34.68	8,096,600
May 02, 2023	35.01	35.03	33.65	34.23	34.23	10,100,400
May 01, 2023	35.72	35.86	35.24	35.49	35.49	5,428,200
Apr 28, 2023	34.68	35.86	34.61	35.72	35.72	8,911,100
Apr 27, 2023	34.33	34.82	34.03	34.75	34.75	9,255,100
Apr 26, 2023	34.96	35.15	34.13	34.23	34.23	8,791,800
Apr 25, 2023	33.86	34.26	33.53	33.70	33.70	11,859,800
Apr 24, 2023	35.29	35.34	34.16	34.68	34.68	15,105,600
Apr 21, 2023	35.50	35.76	35.22	35.63	35.63	10,121,800
Apr 20, 2023	36.46	36.76	35.97	36.19	36.19	12,624,500
Apr 19, 2023	36.82	37.14	36.66	37.10	37.10	8,405,100
Apr 18, 2023	38.30	38.42	37.53	37.73	37.73	9,551,100
Apr 17, 2023	37.86	38.17	37.55	38.05	38.05	10,919,300
Apr 14, 2023	37.30	37.55	36.45	36.85	36.85	10,708,000
Apr 13, 2023	37.67	37.73	37.05	37.45	37.45	12,818,200
Apr 12, 2023	39.01	39.19	36.87	36.95	36.95	22,565,000
Apr 11, 2023	40.54	40.75	39.96	40.01	40.01	10,072,900
Apr 10, 2023	39.38	39.97	39.05	39.97	39.97	7,750,500
Apr 06, 2023	40.50	40.92	39.85	40.76	40.76	7,171,700
Apr 05, 2023	41.14	41.21	40.09	40.50	40.50	7,699,300
Apr 05, 2023	0.62 Dividend
Apr 04, 2023	42.13	42.44	41.42	41.84	41.22	8,908,200
Apr 03, 2023	43.27	43.56	41.96	42.40	41.77	12,816,300
Mar 31, 2023	44.46	44.72	43.54	43.89	43.24	16,668,800
Mar 30, 2023	43.64	45.16	43.18	44.40	43.74	32,047,000
Mar 29, 2023	40.92	41.62	40.56	41.18	40.57	7,576,400
Mar 28, 2023	41.08	41.87	40.55	41.55	40.93	14,232,900
Mar 27, 2023	39.34	39.96	39.15	39.78	39.19	7,330,300
Mar 24, 2023	39.92	40.84	39.85	40.29	39.69	7,345,800
Mar 23, 2023	40.30	40.89	39.63	40.07	39.48	11,071,400
Mar 22, 2023	39.50	39.87	38.50	38.50	37.93	8,310,900
Mar 21, 2023	38.62	39.59	38.43	39.54	38.95	9,756,500
Mar 20, 2023	38.00	39.30	37.70	38.66	38.09	11,303,000
Mar 17, 2023	39.48	39.67	38.57	38.83	38.25	11,476,200
Mar 16, 2023	39.07	40.09	38.91	39.79	39.20	9,824,600
Mar 15, 2023	39.38	39.88	38.81	39.34	38.76	10,398,100
Mar 14, 2023	39.98	40.81	39.46	40.44	39.84	11,110,700
Mar 13, 2023	39.68	40.84	39.04	40.11	39.52	13,141,600
Mar 10, 2023	40.88	41.38	40.07	40.47	39.87	15,478,100
Mar 09, 2023	44.51	44.79	41.31	41.68	41.06	37,309,900
Mar 08, 2023	45.51	47.41	45.47	46.98	46.28	8,511,400
Mar 07, 2023	47.36	47.36	46.34	46.57	45.88	6,508,500
Mar 06, 2023	47.67	48.72	47.23	47.92	47.21	7,170,400
Mar 03, 2023	47.17	48.24	47.15	47.46	46.76	7,866,400
Mar 02, 2023	45.62	47.15	45.40	47.07	46.37	7,916,900
Mar 01, 2023	46.54	46.77	45.30	45.73	45.05	9,294,900
Feb 28, 2023	44.28	45.11	43.97	44.44	43.78	6,437,600
Feb 27, 2023	45.50	45.50	44.49	44.74	44.08	8,018,000
Feb 24, 2023	44.74	45.56	44.46	44.80	44.14	11,854,300
Feb 23, 2023	47.90	48.16	45.96	46.65	45.96	11,819,700
Feb 22, 2023	48.24	48.31	46.16	46.53	45.84	12,536,200
Feb 21, 2023	48.11	48.96	46.67	47.17	46.47	23,406,200
Feb 17, 2023	53.11	53.70	52.46	53.02	52.23	6,342,000
Feb 16, 2023	53.79	54.77	53.49	54.10	53.30	9,148,400
Feb 15, 2023	51.64	52.27	51.08	52.23	51.46	5,144,500
Feb 14, 2023	51.64	52.53	51.36	52.32	51.54	5,405,800
Feb 13, 2023	52.90	53.22	52.20	52.43	51.65	7,134,600
Feb 10, 2023	53.42	53.63	51.83	52.29	51.52	10,942,600
Feb 09, 2023	56.42	57.09	55.08	55.45	54.63	7,964,600
Feb 08, 2023	56.79	56.87	55.19	55.35	54.53	7,881,400
Feb 07, 2023	56.89	57.42	56.00	57.09	56.24	7,999,200
Feb 06, 2023	56.47	57.12	55.85	56.73	55.89	5,384,800
Feb 03, 2023	58.69	59.49	57.52	57.63	56.78	6,162,900
Feb 02, 2023	60.30	60.30	58.40	59.31	58.43	8,239,900
Feb 01, 2023	60.13	61.76	59.18	60.47	59.57	7,872,100
Jan 31, 2023	59.03	60.39	58.81	59.53	58.65	5,075,600
Jan 30, 2023	60.61	60.89	59.16	59.83	58.94	7,464,300
Jan 27, 2023	64.20	64.46	62.88	63.74	62.80	5,667,400
Jan 26, 2023	62.52	63.26	61.95	63.11	62.17	4,809,200
Jan 25, 2023	61.14	61.66	60.20	61.38	60.47	3,651,700
Jan 24, 2023	60.20	61.69	60.10	61.62	60.71	4,130,100
Jan 23, 2023	60.95	61.70	60.55	61.06	60.16	4,606,000
Jan 20, 2023	60.49	60.99	60.14	60.43	59.53	6,869,800
Jan 19, 2023	59.09	60.34	59.09	59.42	58.54	5,255,000
Jan 18, 2023	60.71	60.93	58.48	58.52	57.65	6,763,300
Jan 17, 2023	61.12	61.35	59.65	59.96	59.07	8,511,200
Jan 13, 2023	63.84	65.41	62.78	63.60	62.66	7,964,600
Jan 12, 2023	63.02	63.75	62.26	63.17	62.23	5,271,500
Jan 11, 2023	63.28	63.59	61.72	63.04	62.11	7,476,500
Jan 10, 2023	64.10	64.62	62.95	63.65	62.71	5,538,000
Jan 09, 2023	64.81	65.05	62.21	63.13	62.19	9,838,400
Jan 06, 2023	63.96	64.89	62.60	64.30	63.35	8,492,400
Jan 05, 2023	63.50	66.25	63.47	65.90	64.92	10,826,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...