Australia markets closed

JD.com, Inc. (JD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
52.31-1.16 (-2.17%)
At close: 04:00PM EDT
52.50 +0.19 (+0.36%)
After hours: 07:59PM EDT
Time period:
24 Sept 2021 - 24 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 202252.3753.0551.8352.3152.315,623,800
22 Sept 202254.1954.7552.9953.4753.474,552,300
21 Sept 202255.8655.9653.8453.9353.936,177,800
20 Sept 202256.6257.9456.5256.8056.804,296,800
19 Sept 202255.4256.8255.2556.8256.826,204,700
16 Sept 202256.5156.9055.0955.3755.377,376,600
15 Sept 202257.5158.1557.0057.6557.655,181,100
14 Sept 202257.4157.6756.2557.4057.405,076,400
13 Sept 202258.3359.2657.2857.4357.437,339,400
12 Sept 202260.9961.8360.1261.7961.795,340,500
09 Sept 202261.4761.8860.2060.4160.415,020,900
08 Sept 202259.3060.3659.2259.9159.912,941,700
07 Sept 202258.9560.0558.0259.8859.884,845,900
06 Sept 202259.6160.1259.0059.3559.354,376,800
02 Sept 202262.0162.1360.8961.2961.294,541,100
01 Sept 202261.7563.2061.3363.1163.114,268,200
31 Aug 202263.0064.6262.5363.4963.496,955,200
30 Aug 202262.4262.8560.6161.5161.517,001,400
29 Aug 202263.5764.7462.1962.3262.327,340,400
26 Aug 202267.6967.8763.4163.4663.4614,638,300
25 Aug 202262.0166.4261.9364.9164.9119,917,600
24 Aug 202256.6561.6556.2259.4459.4412,443,400
23 Aug 202255.8057.7853.0557.2057.2013,407,000
22 Aug 202255.3656.1554.9755.3255.328,342,900
19 Aug 202255.1055.8854.5854.7054.704,714,400
18 Aug 202255.6255.8854.3855.1955.195,552,800
17 Aug 202257.0057.3555.8056.1556.154,903,300
16 Aug 202256.8257.8556.4657.2957.294,834,400
15 Aug 202256.5858.2856.4457.9857.985,223,200
12 Aug 202254.5257.3354.5257.0557.056,238,900
11 Aug 202256.4958.4956.2656.9456.949,374,500
10 Aug 202256.3656.9554.3555.5055.5013,971,900
09 Aug 202258.6459.1156.7057.0857.088,594,800
08 Aug 202261.5961.7458.4658.8458.848,208,300
05 Aug 202261.4862.3461.2061.9161.914,763,300
04 Aug 202264.3564.9562.9263.3563.357,232,900
03 Aug 202259.4761.2259.0061.1361.134,812,200
02 Aug 202257.0160.6456.8659.7359.736,395,400
01 Aug 202257.5858.8356.3558.7658.767,032,600
29 July 202259.0060.0858.3759.5059.507,464,400
28 July 202262.1263.0060.2062.1362.136,070,200
27 July 202263.9563.9561.6063.3263.324,987,800
26 July 202263.3864.6662.6362.9762.974,336,300
25 July 202263.0763.6562.0662.9862.984,522,100
22 July 202263.3563.4461.4561.5861.584,241,200
21 July 202263.2364.4063.0464.0164.013,850,700
20 July 202263.1563.8062.0562.6262.624,784,800
19 July 202262.9663.2061.5762.7862.784,215,200
18 July 202262.9664.7361.8462.0562.056,015,000
15 July 202260.3860.6358.5860.2660.265,875,800
14 July 202261.4561.9060.2761.0461.046,276,800
13 July 202259.7862.9159.7661.7061.705,967,500
12 July 202258.8361.0658.7760.1660.165,807,900
11 July 202259.4059.8558.5659.5959.598,078,700
08 July 202261.9662.7561.0562.0162.016,004,100
07 July 202262.8764.1162.6163.1363.137,912,700
06 July 202263.2263.6260.7761.7661.768,607,600
05 July 202265.3365.3362.3264.7364.7310,596,500
01 July 202263.9166.3663.6865.9565.955,462,200
30 June 202263.8964.6362.9164.2264.225,557,400
29 June 202263.7264.9163.2564.8564.856,445,900
28 June 202265.7066.6863.8764.5464.548,473,500
27 June 202267.1668.2964.9265.6265.6215,168,000
24 June 202263.0964.8462.6064.0164.0111,412,600
23 June 202262.4764.0360.7661.9061.9017,658,500
22 June 202260.9862.6760.6561.4261.4212,079,600
21 June 202264.5965.0461.8263.6563.6518,598,500
17 June 202267.3167.3963.8165.2365.2328,556,600
16 June 202261.6663.0260.7962.0162.019,632,000
15 June 202263.6664.5362.2364.3264.3213,971,000
14 June 202261.3863.5260.5862.5162.5112,539,500
13 June 202259.9060.5457.6058.9358.9312,244,100
10 June 202262.9064.7761.3361.5161.5111,806,600
09 June 202262.0062.7560.8361.4061.4019,049,300
08 June 202263.9767.3063.3566.4766.4722,812,000
07 June 202260.2261.9959.8161.7461.7412,851,700
06 June 202259.8961.2959.1160.2160.2118,820,100
03 June 202257.1357.2155.9456.5256.528,358,300
02 June 202256.0258.5655.6358.0058.0011,544,000
01 June 202256.8357.2554.6455.7955.7912,724,900
31 May 202256.8757.7255.7656.1256.1220,893,000
27 May 202253.4653.7051.6153.6853.6810,263,600
26 May 202250.7753.5950.3152.7252.7214,157,100
25 May 202250.2250.6549.0250.1950.198,486,600
24 May 202251.0651.1348.9349.5849.5811,263,800
23 May 202253.8454.0152.4053.3353.3311,441,200
20 May 202254.2554.9050.9952.1752.1712,289,400
19 May 202251.0953.6451.0152.7852.7813,828,400
19 May 20221.26 Dividend
18 May 202252.4353.2650.6451.2049.9413,836,900
17 May 202255.6656.4049.7053.6752.3538,056,200
16 May 202251.6952.7551.1551.5350.269,181,100
13 May 202249.9652.3549.7151.5550.2811,579,300
12 May 202248.8349.8346.8348.6747.4713,177,900
11 May 202252.3253.2949.5549.8348.6013,276,900
10 May 202253.6953.8550.1851.6550.3818,345,800
09 May 202253.7054.0050.1251.0449.7822,233,000
06 May 202258.1158.7155.4555.6154.2415,135,900
05 May 202260.5861.2458.2659.3957.9311,266,500
04 May 202260.2363.3359.1163.1861.6310,050,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...