Canada Markets open in 1 hr 27 mins

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
DateOpenHighLowClose*Adj Close**Volume
Jan 30, 2023------
Jan 27, 202364.2064.4662.8863.7463.745,665,000
Jan 26, 202362.5263.2661.9563.1163.114,809,200
Jan 25, 202361.1461.6660.2061.3861.383,651,700
Jan 24, 202360.2061.6960.1061.6261.624,130,100
Jan 23, 202360.9561.7060.5561.0661.064,606,000
Jan 20, 202360.4960.9960.1460.4360.436,862,100
Jan 19, 202359.0960.3459.0959.4259.425,255,000
Jan 18, 202360.7160.9358.4858.5258.526,763,300
Jan 17, 202361.1261.3559.6559.9659.968,511,200
Jan 13, 202363.8465.4162.7863.6063.607,957,000
Jan 12, 202363.0263.7562.2663.1763.175,271,500
Jan 11, 202363.2863.5961.7263.0463.047,476,500
Jan 10, 202364.1064.6262.9563.6563.655,538,000
Jan 09, 202364.8165.0562.2163.1363.139,838,400
Jan 06, 202363.9664.8962.6064.3064.308,490,500
Jan 05, 202363.5066.2563.4765.9065.9010,826,200
Jan 04, 202361.6867.1061.0466.1066.1019,823,100
Jan 03, 202357.9759.5756.8757.6457.647,337,700
Dec 30, 202255.8757.1655.8256.1356.134,566,700
Dec 29, 202256.1457.3355.7557.0957.094,613,500
Dec 28, 202258.3558.7355.1156.1556.1510,055,900
Dec 27, 202257.4959.8457.0758.8058.808,114,700
Dec 23, 202257.8558.2056.3056.4456.445,041,600
Dec 22, 202258.7559.4057.1157.6757.675,318,200
Dec 21, 202256.1458.3355.9358.1258.124,726,200
Dec 20, 202255.6657.3755.6156.4256.424,568,100
Dec 19, 202257.4257.8056.7057.1957.196,995,500
Dec 16, 202257.6358.1856.5456.5956.597,517,300
Dec 15, 202260.0860.6256.2256.6556.658,436,200
Dec 14, 202258.2559.0858.0558.5758.577,296,700
Dec 13, 202260.5160.6857.1157.8157.818,382,900
Dec 12, 202258.6858.8156.8757.4257.427,473,900
Dec 09, 202259.8760.2257.9058.3258.327,993,600
Dec 08, 202260.4261.4059.9260.3760.377,278,700
Dec 07, 202257.0758.9556.8858.4558.456,229,100
Dec 06, 202260.2060.4958.5360.3560.357,771,300
Dec 05, 202260.7060.7458.5659.1859.189,149,600
Dec 02, 202255.0959.6755.0558.6458.6410,436,300
Dec 01, 202255.3356.3754.6855.8555.857,147,700
Nov 30, 202256.5458.3956.3557.1857.1815,765,800
Nov 29, 202253.4654.4953.1253.2553.2513,450,200
Nov 28, 202249.4151.1249.2949.9149.917,626,900
Nov 25, 202250.0550.1749.2449.4849.485,908,900
Nov 23, 202252.8753.0351.6852.2652.266,054,300
Nov 22, 202250.0951.7149.8751.5651.566,675,400
Nov 21, 202253.4253.8752.1252.5052.5011,007,000
Nov 18, 202258.6658.7855.1156.0756.0716,768,100
Nov 17, 202252.0158.0751.8657.5257.5215,141,200
Nov 16, 202253.4253.8752.7553.4953.496,782,500
Nov 15, 202255.0055.8753.3854.4854.4813,060,500
Nov 14, 202250.9452.0250.1250.8550.8512,662,500
Nov 11, 202249.4750.5548.5348.9348.9312,951,800
Nov 10, 202245.3946.9345.2346.0346.0311,966,000
Nov 09, 202243.4443.6042.1942.4642.469,533,900
Nov 08, 202245.0045.8443.9545.4945.499,351,300
Nov 07, 202245.4146.2044.0544.5144.5110,360,500
Nov 04, 202244.3944.8442.5244.3844.3820,375,100
Nov 03, 202238.3441.1838.0940.4440.4411,091,800
Nov 02, 202239.9241.1339.1639.8439.8413,751,800
Nov 01, 202240.4740.5438.2438.4438.4412,171,600
Oct 31, 202237.5738.2937.1137.2937.299,762,000
Oct 28, 202237.1437.9336.6937.8637.8613,592,200
Oct 27, 202239.6040.7039.2039.5039.5010,699,500
Oct 26, 202237.8042.5737.4841.0441.0422,836,100
Oct 25, 202238.1538.7937.0737.7737.7715,122,300
Oct 24, 202235.7836.9233.1736.6636.6629,614,400
Oct 21, 202241.3442.2040.6142.1542.158,515,900
Oct 20, 202241.6443.6541.4042.1642.1610,832,700
Oct 19, 202242.5242.7840.6041.2241.2211,761,100
Oct 18, 202245.8446.1343.7844.6744.677,836,200
Oct 17, 202244.2545.1643.7644.4444.449,118,300
Oct 14, 202245.2645.2742.2142.3342.3312,859,900
Oct 13, 202244.0645.7943.5345.0545.058,880,500
Oct 12, 202246.3447.2345.6046.4046.405,145,100
Oct 11, 202246.5147.4045.3146.2746.278,667,900
Oct 10, 202248.9849.0646.7247.5847.588,791,300
Oct 07, 202250.4050.9649.2049.9149.918,249,200
Oct 06, 202252.5553.0751.6451.6651.666,967,200
Oct 05, 202253.6854.3852.4152.9852.989,187,100
Oct 04, 202250.6752.9950.4252.0452.048,173,600
Oct 03, 202249.3849.6048.0949.5249.529,728,000
Sept 30, 202250.2751.3549.8150.3050.306,553,600
Sept 29, 202251.3852.0950.0951.2551.256,141,700
Sept 28, 202251.3253.2550.5552.9352.935,989,100
Sept 27, 202254.0355.0652.1752.6652.666,126,500
Sept 26, 202253.2354.6853.1053.3453.346,258,200
Sept 23, 202252.3753.0551.8352.3152.315,627,600
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, 202256.5156.9055.0955.3755.377,378,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...