JD - JD.com, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 26, 202333.0433.4032.4633.1033.109,946,600
May 25, 202333.3033.3432.2932.4432.4413,708,200
May 24, 202334.3834.6833.5133.8833.8813,984,400
May 23, 202335.2035.7034.9735.0435.047,889,100
May 22, 202335.9936.5535.8035.9935.9910,623,700
May 19, 202335.6135.7334.8035.0635.0611,471,500
May 18, 202337.0037.0135.6035.8035.8016,761,500
May 17, 202336.9037.6536.5137.3437.349,646,200
May 16, 202337.3138.2037.1237.9237.9210,170,200
May 15, 202336.2238.1135.7937.6737.6717,401,800
May 12, 202336.9436.9735.0935.3035.3017,033,100
May 11, 202336.4537.9336.2537.6337.6326,039,100
May 10, 202334.5735.2634.4435.1035.1018,060,800
May 09, 202334.6935.6434.6635.6235.626,286,700
May 08, 202335.6536.1135.2235.9035.906,574,500
May 05, 202335.8536.2335.5335.8835.888,956,300
May 04, 202335.2035.9035.0435.7835.788,961,200
May 03, 202334.1135.0133.8134.6834.688,096,600
May 02, 202335.0135.0333.6534.2334.2310,100,400
May 01, 202335.7235.8635.2435.4935.495,428,200
Apr 28, 202334.6835.8634.6135.7235.728,911,100
Apr 27, 202334.3334.8234.0334.7534.759,255,100
Apr 26, 202334.9635.1534.1334.2334.238,791,800
Apr 25, 202333.8634.2633.5333.7033.7011,859,800
Apr 24, 202335.2935.3434.1634.6834.6815,105,600
Apr 21, 202335.5035.7635.2235.6335.6310,121,800
Apr 20, 202336.4636.7635.9736.1936.1912,624,500
Apr 19, 202336.8237.1436.6637.1037.108,405,100
Apr 18, 202338.3038.4237.5337.7337.739,551,100
Apr 17, 202337.8638.1737.5538.0538.0510,919,300
Apr 14, 202337.3037.5536.4536.8536.8510,708,000
Apr 13, 202337.6737.7337.0537.4537.4512,818,200
Apr 12, 202339.0139.1936.8736.9536.9522,565,000
Apr 11, 202340.5440.7539.9640.0140.0110,072,900
Apr 10, 202339.3839.9739.0539.9739.977,750,500
Apr 06, 202340.5040.9239.8540.7640.767,171,700
Apr 05, 202341.1441.2140.0940.5040.507,699,300
Apr 05, 20230.62 Dividend
Apr 04, 202342.1342.4441.4241.8441.228,908,200
Apr 03, 202343.2743.5641.9642.4041.7712,816,300
Mar 31, 202344.4644.7243.5443.8943.2416,668,800
Mar 30, 202343.6445.1643.1844.4043.7432,047,000
Mar 29, 202340.9241.6240.5641.1840.577,576,400
Mar 28, 202341.0841.8740.5541.5540.9314,232,900
Mar 27, 202339.3439.9639.1539.7839.197,330,300
Mar 24, 202339.9240.8439.8540.2939.697,345,800
Mar 23, 202340.3040.8939.6340.0739.4811,071,400
Mar 22, 202339.5039.8738.5038.5037.938,310,900
Mar 21, 202338.6239.5938.4339.5438.959,756,500
Mar 20, 202338.0039.3037.7038.6638.0911,303,000
Mar 17, 202339.4839.6738.5738.8338.2511,476,200
Mar 16, 202339.0740.0938.9139.7939.209,824,600
Mar 15, 202339.3839.8838.8139.3438.7610,398,100
Mar 14, 202339.9840.8139.4640.4439.8411,110,700
Mar 13, 202339.6840.8439.0440.1139.5213,141,600
Mar 10, 202340.8841.3840.0740.4739.8715,478,100
Mar 09, 202344.5144.7941.3141.6841.0637,309,900
Mar 08, 202345.5147.4145.4746.9846.288,511,400
Mar 07, 202347.3647.3646.3446.5745.886,508,500
Mar 06, 202347.6748.7247.2347.9247.217,170,400
Mar 03, 202347.1748.2447.1547.4646.767,866,400
Mar 02, 202345.6247.1545.4047.0746.377,916,900
Mar 01, 202346.5446.7745.3045.7345.059,294,900
Feb 28, 202344.2845.1143.9744.4443.786,437,600
Feb 27, 202345.5045.5044.4944.7444.088,018,000
Feb 24, 202344.7445.5644.4644.8044.1411,854,300
Feb 23, 202347.9048.1645.9646.6545.9611,819,700
Feb 22, 202348.2448.3146.1646.5345.8412,536,200
Feb 21, 202348.1148.9646.6747.1746.4723,406,200
Feb 17, 202353.1153.7052.4653.0252.236,342,000
Feb 16, 202353.7954.7753.4954.1053.309,148,400
Feb 15, 202351.6452.2751.0852.2351.465,144,500
Feb 14, 202351.6452.5351.3652.3251.545,405,800
Feb 13, 202352.9053.2252.2052.4351.657,134,600
Feb 10, 202353.4253.6351.8352.2951.5210,942,600
Feb 09, 202356.4257.0955.0855.4554.637,964,600
Feb 08, 202356.7956.8755.1955.3554.537,881,400
Feb 07, 202356.8957.4256.0057.0956.247,999,200
Feb 06, 202356.4757.1255.8556.7355.895,384,800
Feb 03, 202358.6959.4957.5257.6356.786,162,900
Feb 02, 202360.3060.3058.4059.3158.438,239,900
Feb 01, 202360.1361.7659.1860.4759.577,872,100
Jan 31, 202359.0360.3958.8159.5358.655,075,600
Jan 30, 202360.6160.8959.1659.8358.947,464,300
Jan 27, 202364.2064.4662.8863.7462.805,667,400
Jan 26, 202362.5263.2661.9563.1162.174,809,200
Jan 25, 202361.1461.6660.2061.3860.473,651,700
Jan 24, 202360.2061.6960.1061.6260.714,130,100
Jan 23, 202360.9561.7060.5561.0660.164,606,000
Jan 20, 202360.4960.9960.1460.4359.536,869,800
Jan 19, 202359.0960.3459.0959.4258.545,255,000
Jan 18, 202360.7160.9358.4858.5257.656,763,300
Jan 17, 202361.1261.3559.6559.9659.078,511,200
Jan 13, 202363.8465.4162.7863.6062.667,964,600
Jan 12, 202363.0263.7562.2663.1762.235,271,500
Jan 11, 202363.2863.5961.7263.0462.117,476,500
Jan 10, 202364.1064.6262.9563.6562.715,538,000
Jan 09, 202364.8165.0562.2163.1362.199,838,400
Jan 06, 202363.9664.8962.6064.3063.358,492,400
Jan 05, 202363.5066.2563.4765.9064.9210,826,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...