Mail

Canada Markets closed

S&P/TSX
20,491.01
+284.60(+1.41%)
S&P 500
4,088.85
+80.84(+2.02%)
DOW
32,654.59
+431.17(+1.34%)
CAD/USD
0.7804
-0.0004(-0.0546%)
CRUDE OIL
113.91
+1.51(+1.34%)
BTC-CAD
38,952.82
+398.36(+1.03%)

JD.com, Inc. (JD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

53.67

+2.14

(+4.15%)

At close: 04:00PM EDT

54.15

+0.48

(+0.89%)

After hours:

07:59PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 17, 2022	55.66	56.40	49.70	53.67	53.67	38,029,300
May 16, 2022	51.69	52.75	51.15	51.53	51.53	9,181,100
May 13, 2022	49.96	52.35	49.71	51.55	51.55	11,574,700
May 12, 2022	48.83	49.83	46.83	48.67	48.67	13,177,900
May 11, 2022	52.32	53.29	49.55	49.83	49.83	13,276,900
May 10, 2022	53.69	53.85	50.18	51.65	51.65	18,345,800
May 09, 2022	53.70	54.00	50.12	51.04	51.04	22,233,000
May 06, 2022	58.11	58.71	55.45	55.61	55.61	15,133,200
May 05, 2022	60.58	61.24	58.26	59.39	59.39	11,266,500
May 04, 2022	60.23	63.33	59.11	63.18	63.18	10,050,900
May 03, 2022	62.80	63.96	61.65	62.17	62.17	9,119,100
May 02, 2022	61.64	63.57	60.90	63.37	63.37	10,728,800
Apr 29, 2022	65.08	65.29	61.56	61.66	61.66	19,756,000
Apr 28, 2022	57.82	58.80	56.15	57.81	57.81	8,070,000
Apr 27, 2022	55.49	58.89	55.35	57.42	57.42	14,688,100
Apr 26, 2022	54.13	55.49	52.92	53.21	53.21	10,156,400
Apr 25, 2022	50.83	54.02	50.59	53.72	53.72	9,105,900
Apr 22, 2022	52.88	54.30	51.31	52.04	52.04	12,520,900
Apr 21, 2022	52.89	53.68	50.25	50.70	50.70	10,540,600
Apr 20, 2022	56.60	56.60	53.03	53.75	53.75	9,340,600
Apr 19, 2022	56.35	56.92	55.07	56.89	56.89	8,462,800
Apr 18, 2022	55.44	58.13	55.35	57.50	57.50	9,225,000
Apr 14, 2022	57.34	57.97	56.27	56.56	56.56	7,345,700
Apr 13, 2022	57.74	59.70	56.99	58.28	58.28	11,732,200
Apr 12, 2022	57.48	58.31	56.44	56.48	56.48	7,967,000
Apr 11, 2022	55.78	58.23	54.85	56.83	56.83	8,787,600
Apr 08, 2022	56.75	57.85	55.82	56.54	56.54	10,468,000
Apr 07, 2022	57.85	57.85	56.21	57.10	57.10	10,869,300
Apr 06, 2022	59.50	59.75	57.59	59.07	59.07	9,039,000
Apr 05, 2022	62.32	62.40	60.37	60.92	60.92	7,657,100
Apr 04, 2022	62.27	64.42	61.45	63.31	63.31	13,872,000
Apr 01, 2022	61.25	61.75	58.85	59.09	59.09	15,599,300
Mar 31, 2022	59.95	60.09	56.80	57.87	57.87	13,887,600
Mar 30, 2022	61.20	63.05	60.82	61.49	61.49	10,687,300
Mar 29, 2022	62.18	64.56	61.87	62.73	62.73	13,144,200
Mar 28, 2022	58.14	60.10	56.96	59.77	59.77	18,146,000
Mar 25, 2022	59.61	60.54	58.09	59.92	59.92	16,005,500
Mar 24, 2022	61.35	61.71	58.72	61.52	61.52	20,640,900
Mar 23, 2022	62.01	69.25	61.36	64.29	64.29	23,626,400
Mar 22, 2022	65.15	65.69	62.29	64.73	64.73	19,038,500
Mar 21, 2022	62.48	63.82	58.30	61.44	61.44	19,698,600
Mar 18, 2022	61.17	69.43	60.82	65.13	65.13	46,344,100
Mar 17, 2022	62.00	63.86	58.32	61.94	61.94	25,854,100
Mar 16, 2022	56.96	64.28	54.75	64.08	64.08	60,081,300
Mar 15, 2022	41.64	48.22	41.63	45.98	45.98	39,194,500
Mar 14, 2022	43.00	45.77	41.56	42.94	42.94	47,477,300
Mar 11, 2022	53.90	54.09	47.85	47.99	47.99	32,963,000
Mar 10, 2022	53.01	55.36	50.60	52.52	52.52	55,348,100
Mar 09, 2022	61.48	62.78	60.31	62.40	62.40	9,487,300
Mar 08, 2022	60.00	60.13	56.41	58.69	58.69	11,869,400
Mar 07, 2022	63.20	64.11	60.30	60.52	60.52	15,696,800
Mar 04, 2022	66.28	67.23	63.15	63.59	63.59	15,957,200
Mar 03, 2022	73.12	73.83	66.76	67.83	67.83	16,448,400
Mar 02, 2022	72.69	72.94	70.35	71.79	71.79	4,990,900
Mar 01, 2022	72.42	74.99	72.13	73.30	73.30	8,895,800
Feb 28, 2022	70.92	71.79	70.22	71.63	71.63	6,469,800
Feb 25, 2022	71.28	72.75	70.17	72.50	72.50	6,711,300
Feb 24, 2022	67.05	70.99	66.11	70.91	70.91	10,307,100
Feb 23, 2022	72.44	72.95	70.05	70.54	70.54	9,412,800
Feb 22, 2022	70.36	71.83	69.76	70.98	70.98	8,539,400
Feb 18, 2022	72.26	73.34	70.48	71.86	71.86	8,913,800
Feb 17, 2022	74.93	76.58	74.43	74.55	74.55	5,944,500
Feb 16, 2022	75.59	75.84	74.44	75.30	75.30	6,201,200
Feb 15, 2022	75.35	76.35	74.80	76.13	76.13	6,766,200
Feb 14, 2022	73.94	74.62	73.01	74.45	74.45	5,245,000
Feb 11, 2022	75.97	76.55	73.55	73.98	73.98	6,673,400
Feb 10, 2022	75.96	78.39	75.24	76.40	76.40	6,432,200
Feb 09, 2022	76.83	78.67	76.61	78.29	78.29	7,061,600
Feb 08, 2022	73.12	76.07	72.05	75.36	75.36	7,903,200
Feb 07, 2022	74.09	74.99	72.81	73.15	73.15	6,135,800
Feb 04, 2022	71.94	74.95	71.86	73.77	73.77	6,082,900
Feb 03, 2022	72.08	73.30	71.33	71.85	71.85	7,493,700
Feb 02, 2022	75.58	75.71	72.41	73.21	73.21	5,887,100
Feb 01, 2022	74.26	75.89	73.84	75.08	75.08	7,408,300
Jan 31, 2022	71.84	74.95	71.79	74.88	74.88	9,331,100
Jan 28, 2022	67.60	69.42	66.20	69.34	69.34	9,026,500
Jan 27, 2022	70.75	70.80	65.79	66.68	66.68	13,137,100
Jan 26, 2022	72.90	73.49	70.51	71.11	71.11	9,546,100
Jan 25, 2022	70.28	72.97	70.20	72.15	72.15	7,291,200
Jan 24, 2022	72.52	72.52	68.11	71.74	71.74	15,486,200
Jan 21, 2022	77.60	77.68	72.66	73.46	73.46	14,440,500
Jan 20, 2022	77.25	81.24	76.77	77.00	77.00	26,218,300
Jan 19, 2022	73.18	74.22	72.03	72.30	72.30	6,318,300
Jan 18, 2022	71.12	74.93	71.09	73.40	73.40	10,208,100
Jan 14, 2022	73.90	74.01	71.93	73.72	73.72	12,783,100
Jan 13, 2022	74.47	74.47	71.15	71.44	71.44	12,504,200
Jan 12, 2022	78.17	78.60	75.86	76.40	76.40	12,939,600
Jan 11, 2022	71.00	76.83	70.43	76.76	76.76	27,375,600
Jan 10, 2022	69.69	71.06	68.17	69.60	69.60	15,804,200
Jan 07, 2022	68.39	69.68	67.13	68.24	68.24	13,008,300
Jan 06, 2022	65.25	68.07	63.67	66.78	66.78	12,965,400
Jan 05, 2022	63.57	65.59	62.17	63.02	63.02	19,188,100
Jan 04, 2022	67.70	67.84	63.11	64.20	64.20	19,989,800
Jan 03, 2022	68.90	69.49	66.87	68.33	68.33	9,374,400
Dec 31, 2021	69.57	70.92	69.32	70.07	70.07	5,446,200
Dec 30, 2021	65.87	71.67	65.79	70.40	70.40	13,902,600
Dec 29, 2021	66.50	67.01	64.70	65.63	65.63	6,469,300
Dec 28, 2021	67.30	67.32	65.56	65.87	65.87	9,263,500
Dec 27, 2021	67.70	68.88	67.54	67.71	67.71	7,682,300
Dec 23, 2021	67.87	69.50	66.18	68.65	68.65	26,529,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...