Canada Markets closed

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
DateOpenHighLowClose*Adj Close**Volume
May 17, 202255.6656.4049.7053.6753.6738,029,300
May 16, 202251.6952.7551.1551.5351.539,181,100
May 13, 202249.9652.3549.7151.5551.5511,574,700
May 12, 202248.8349.8346.8348.6748.6713,177,900
May 11, 202252.3253.2949.5549.8349.8313,276,900
May 10, 202253.6953.8550.1851.6551.6518,345,800
May 09, 202253.7054.0050.1251.0451.0422,233,000
May 06, 202258.1158.7155.4555.6155.6115,133,200
May 05, 202260.5861.2458.2659.3959.3911,266,500
May 04, 202260.2363.3359.1163.1863.1810,050,900
May 03, 202262.8063.9661.6562.1762.179,119,100
May 02, 202261.6463.5760.9063.3763.3710,728,800
Apr 29, 202265.0865.2961.5661.6661.6619,756,000
Apr 28, 202257.8258.8056.1557.8157.818,070,000
Apr 27, 202255.4958.8955.3557.4257.4214,688,100
Apr 26, 202254.1355.4952.9253.2153.2110,156,400
Apr 25, 202250.8354.0250.5953.7253.729,105,900
Apr 22, 202252.8854.3051.3152.0452.0412,520,900
Apr 21, 202252.8953.6850.2550.7050.7010,540,600
Apr 20, 202256.6056.6053.0353.7553.759,340,600
Apr 19, 202256.3556.9255.0756.8956.898,462,800
Apr 18, 202255.4458.1355.3557.5057.509,225,000
Apr 14, 202257.3457.9756.2756.5656.567,345,700
Apr 13, 202257.7459.7056.9958.2858.2811,732,200
Apr 12, 202257.4858.3156.4456.4856.487,967,000
Apr 11, 202255.7858.2354.8556.8356.838,787,600
Apr 08, 202256.7557.8555.8256.5456.5410,468,000
Apr 07, 202257.8557.8556.2157.1057.1010,869,300
Apr 06, 202259.5059.7557.5959.0759.079,039,000
Apr 05, 202262.3262.4060.3760.9260.927,657,100
Apr 04, 202262.2764.4261.4563.3163.3113,872,000
Apr 01, 202261.2561.7558.8559.0959.0915,599,300
Mar 31, 202259.9560.0956.8057.8757.8713,887,600
Mar 30, 202261.2063.0560.8261.4961.4910,687,300
Mar 29, 202262.1864.5661.8762.7362.7313,144,200
Mar 28, 202258.1460.1056.9659.7759.7718,146,000
Mar 25, 202259.6160.5458.0959.9259.9216,005,500
Mar 24, 202261.3561.7158.7261.5261.5220,640,900
Mar 23, 202262.0169.2561.3664.2964.2923,626,400
Mar 22, 202265.1565.6962.2964.7364.7319,038,500
Mar 21, 202262.4863.8258.3061.4461.4419,698,600
Mar 18, 202261.1769.4360.8265.1365.1346,344,100
Mar 17, 202262.0063.8658.3261.9461.9425,854,100
Mar 16, 202256.9664.2854.7564.0864.0860,081,300
Mar 15, 202241.6448.2241.6345.9845.9839,194,500
Mar 14, 202243.0045.7741.5642.9442.9447,477,300
Mar 11, 202253.9054.0947.8547.9947.9932,963,000
Mar 10, 202253.0155.3650.6052.5252.5255,348,100
Mar 09, 202261.4862.7860.3162.4062.409,487,300
Mar 08, 202260.0060.1356.4158.6958.6911,869,400
Mar 07, 202263.2064.1160.3060.5260.5215,696,800
Mar 04, 202266.2867.2363.1563.5963.5915,957,200
Mar 03, 202273.1273.8366.7667.8367.8316,448,400
Mar 02, 202272.6972.9470.3571.7971.794,990,900
Mar 01, 202272.4274.9972.1373.3073.308,895,800
Feb 28, 202270.9271.7970.2271.6371.636,469,800
Feb 25, 202271.2872.7570.1772.5072.506,711,300
Feb 24, 202267.0570.9966.1170.9170.9110,307,100
Feb 23, 202272.4472.9570.0570.5470.549,412,800
Feb 22, 202270.3671.8369.7670.9870.988,539,400
Feb 18, 202272.2673.3470.4871.8671.868,913,800
Feb 17, 202274.9376.5874.4374.5574.555,944,500
Feb 16, 202275.5975.8474.4475.3075.306,201,200
Feb 15, 202275.3576.3574.8076.1376.136,766,200
Feb 14, 202273.9474.6273.0174.4574.455,245,000
Feb 11, 202275.9776.5573.5573.9873.986,673,400
Feb 10, 202275.9678.3975.2476.4076.406,432,200
Feb 09, 202276.8378.6776.6178.2978.297,061,600
Feb 08, 202273.1276.0772.0575.3675.367,903,200
Feb 07, 202274.0974.9972.8173.1573.156,135,800
Feb 04, 202271.9474.9571.8673.7773.776,082,900
Feb 03, 202272.0873.3071.3371.8571.857,493,700
Feb 02, 202275.5875.7172.4173.2173.215,887,100
Feb 01, 202274.2675.8973.8475.0875.087,408,300
Jan 31, 202271.8474.9571.7974.8874.889,331,100
Jan 28, 202267.6069.4266.2069.3469.349,026,500
Jan 27, 202270.7570.8065.7966.6866.6813,137,100
Jan 26, 202272.9073.4970.5171.1171.119,546,100
Jan 25, 202270.2872.9770.2072.1572.157,291,200
Jan 24, 202272.5272.5268.1171.7471.7415,486,200
Jan 21, 202277.6077.6872.6673.4673.4614,440,500
Jan 20, 202277.2581.2476.7777.0077.0026,218,300
Jan 19, 202273.1874.2272.0372.3072.306,318,300
Jan 18, 202271.1274.9371.0973.4073.4010,208,100
Jan 14, 202273.9074.0171.9373.7273.7212,783,100
Jan 13, 202274.4774.4771.1571.4471.4412,504,200
Jan 12, 202278.1778.6075.8676.4076.4012,939,600
Jan 11, 202271.0076.8370.4376.7676.7627,375,600
Jan 10, 202269.6971.0668.1769.6069.6015,804,200
Jan 07, 202268.3969.6867.1368.2468.2413,008,300
Jan 06, 202265.2568.0763.6766.7866.7812,965,400
Jan 05, 202263.5765.5962.1763.0263.0219,188,100
Jan 04, 202267.7067.8463.1164.2064.2019,989,800
Jan 03, 202268.9069.4966.8768.3368.339,374,400
Dec 31, 202169.5770.9269.3270.0770.075,446,200
Dec 30, 202165.8771.6765.7970.4070.4013,902,600
Dec 29, 202166.5067.0164.7065.6365.636,469,300
Dec 28, 202167.3067.3265.5665.8765.879,263,500
Dec 27, 202167.7068.8867.5467.7167.717,682,300
Dec 23, 202167.8769.5066.1868.6568.6526,529,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...