Australia markets open in 4 hours 43 minutes

JD.com, Inc. (JD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
71.81+1.53 (+2.18%)
As of 3:17PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
29 July 202172.0872.2069.4571.8171.8114,211,866
28 July 202168.2371.2767.7270.2870.2833,608,800
27 July 202162.2265.5161.6564.7764.7744,174,400
26 July 202169.1969.9565.2966.0866.0839,938,600
23 July 202172.9573.0070.7172.2972.2920,282,500
22 July 202176.0076.6475.3975.9175.914,531,900
21 July 202173.3575.4873.2375.3075.306,176,000
20 July 202174.1674.2572.8073.8773.876,612,400
19 July 202174.0074.3672.6874.2274.229,476,900
16 July 202176.8777.4575.2275.5975.596,522,700
15 July 202176.1778.1776.1076.8676.869,169,900
14 July 202176.2576.6374.5275.4575.459,620,600
13 July 202174.1577.5574.1576.5276.5215,412,800
12 July 202173.0973.8472.3873.1773.175,664,100
09 July 202171.7773.7471.6273.5673.5611,197,800
08 July 202170.3671.2369.8370.8970.8911,918,800
07 July 202173.3073.6171.8972.7072.7010,459,500
06 July 202174.2574.3872.2472.3972.3915,591,300
02 July 202177.3077.4175.5576.2376.238,013,700
01 July 202179.3080.1577.1577.4477.4411,108,600
30 June 202178.8980.2778.4079.8179.8111,264,000
29 June 202177.3479.7877.1479.7579.7511,876,400
28 June 202178.0878.5076.6577.1277.128,379,000
25 June 202175.9378.3575.8078.2378.2316,604,500
24 June 202173.7175.1173.0574.9074.909,800,100
23 June 202173.4974.3572.8073.1473.147,976,600
22 June 202172.1974.4672.1973.3073.3010,250,400
21 June 202171.6172.9770.7472.6272.628,410,100
18 June 202172.7473.6971.3971.6271.6227,666,500
17 June 202171.3874.0771.3073.5073.5012,894,000
16 June 202171.0073.1070.4371.4971.4912,306,500
15 June 202171.2571.5570.6270.8470.848,455,600
14 June 202171.2071.7270.4171.4371.438,032,100
11 June 202171.2872.0170.7471.1971.1911,387,100
10 June 202173.0773.1071.5671.8571.859,476,600
09 June 202173.1474.0772.4772.6472.647,421,500
08 June 202175.0175.1172.5973.2873.288,902,700
07 June 202175.3975.3973.6174.6874.688,419,500
04 June 202176.0076.3575.0875.4375.438,264,600
03 June 202175.4275.8674.7175.5275.5212,027,700
02 June 202177.8977.9576.3676.5476.549,419,900
01 June 202176.1078.8475.9878.3378.3321,292,100
28 May 202172.6174.0972.4073.9473.947,876,400
27 May 202173.5873.5872.0772.8372.839,926,200
26 May 202173.5573.7272.5673.2073.206,598,700
25 May 202173.0673.6072.2672.8172.819,399,000
24 May 202172.2572.7571.5871.6671.668,740,200
21 May 202174.8975.1572.4572.7572.7510,657,700
20 May 202172.4474.8472.2573.7073.7018,384,500
19 May 202167.5071.0166.5670.5870.5815,617,800
18 May 202169.9070.7969.0569.7469.7412,594,000
17 May 202168.2468.7867.4268.2168.2111,958,000
14 May 202168.4168.8566.5568.1568.1519,366,700
13 May 202171.0771.2366.9967.0367.0334,600,000
12 May 202172.8273.0070.8471.2571.258,704,100
11 May 202169.4573.0669.1672.7872.7810,507,200
10 May 202174.3574.3571.3971.4071.4016,602,000
07 May 202176.7677.2075.4975.5175.517,808,500
06 May 202175.3977.0774.9476.3976.398,142,900
05 May 202176.0876.6975.1975.5475.545,580,200
04 May 202176.7677.5975.5376.0876.088,822,000
03 May 202177.2078.8976.6777.0277.026,255,500
30 Apr 202176.3778.2176.3777.3677.366,386,900
29 Apr 202179.8480.0777.4277.8377.837,327,300
28 Apr 202178.6979.5477.7279.0679.067,035,500
27 Apr 202176.7178.9376.4778.4678.4611,834,100
26 Apr 202176.1376.5674.9476.1476.1412,238,600
23 Apr 202176.7377.9176.6876.7576.759,582,700
22 Apr 202175.8377.0575.1376.1176.119,509,000
21 Apr 202174.0075.7672.8175.7275.7210,833,500
20 Apr 202176.7476.7474.3274.5574.5515,550,800
19 Apr 202177.0177.6076.2076.9576.959,509,000
16 Apr 202177.2777.7576.7277.0477.0413,891,600
15 Apr 202178.1678.4477.2677.4977.498,614,400
14 Apr 202179.5879.7177.9478.1278.128,603,700
13 Apr 202177.8179.5176.7778.8078.8012,511,500
12 Apr 202179.5079.5077.6778.6578.6514,302,500
09 Apr 202181.0081.3379.7580.4180.418,313,400
08 Apr 202182.6782.8281.9682.1482.146,651,800
07 Apr 202181.7982.1980.8681.2581.259,445,200
06 Apr 202182.6584.4782.0283.5183.518,909,500
05 Apr 202185.1485.5781.7482.4982.499,268,300
01 Apr 202186.5086.8883.9684.3184.3111,909,100
31 Mar 202183.6885.2283.2384.3384.3310,140,600
30 Mar 202181.6483.7581.3683.0083.007,102,200
29 Mar 202181.2582.5880.0081.7681.768,989,000
26 Mar 202179.5483.4879.0282.0782.0719,789,600
25 Mar 202176.5080.2976.1178.7178.7114,599,200
24 Mar 202182.1082.5078.7579.0779.0717,406,100
23 Mar 202183.4784.4683.1283.5183.518,862,500
22 Mar 202185.3085.8883.6984.9784.977,398,800
19 Mar 202183.7885.2883.0384.9984.9913,364,500
18 Mar 202183.8485.2682.8883.9083.9010,261,100
17 Mar 202183.5486.2483.0685.3785.3711,941,600
16 Mar 202185.1386.7084.6085.7685.7610,145,200
15 Mar 202183.5985.2482.4285.1385.1312,745,700
12 Mar 202186.0286.1983.2884.0284.0224,764,000
11 Mar 202194.2094.4088.5390.0190.0124,719,800
10 Mar 202190.7191.6288.7589.3389.339,256,300
09 Mar 202187.3690.0486.8389.5389.5311,581,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...