New Zealand markets close in 1 hour 22 minutes

JD.com, Inc. (JD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
26.65-1.50 (-5.33%)
At close: 04:00PM EDT
26.72 +0.07 (+0.26%)
After hours: 07:59PM EDT
Time period:
15 Jul 2023 - 15 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Jul 202427.1627.1826.6026.6526.6511,711,857
12 Jul 202428.9429.0727.9028.1528.1511,877,100
11 Jul 202427.5028.8127.5028.6328.6322,612,200
10 Jul 202426.7927.0326.5326.7626.766,913,300
09 Jul 202426.2927.1026.1626.8226.829,128,200
08 Jul 202426.5026.5226.2426.4726.476,177,900
05 Jul 202426.1226.8626.1226.7626.769,372,300
03 Jul 202426.4226.9026.3626.8726.876,717,200
02 Jul 202425.9226.1525.5726.0926.099,133,100
01 Jul 202425.9326.2225.6725.7925.796,998,200
28 Jun 202426.3326.3825.7525.8425.8411,558,100
27 Jun 202427.1927.2226.2126.2626.2613,983,900
26 Jun 202427.5327.6727.2027.5127.514,823,300
25 Jun 202427.9128.1527.2827.5727.578,614,700
24 Jun 202428.3528.9428.3128.3628.368,277,600
21 Jun 202428.1428.3527.9328.1028.1010,699,200
20 Jun 202428.6929.0028.4328.6828.6811,552,900
18 Jun 202428.9929.3628.7729.0529.055,622,000
17 Jun 202428.9829.3828.6829.2429.2411,917,300
14 Jun 202428.9128.9828.6428.7728.7711,933,500
13 Jun 202429.7929.9929.4029.4029.409,590,400
12 Jun 202429.6729.8529.1429.5629.5612,297,900
11 Jun 202429.6329.8629.1429.4129.416,854,400
10 Jun 202429.3829.7128.9429.5929.596,706,300
07 Jun 202429.3929.9429.2429.3329.339,661,000
06 Jun 202430.0830.1629.7329.7729.7711,657,600
05 Jun 202430.5530.9230.4330.5930.598,606,900
04 Jun 202430.0230.2529.7630.0730.078,939,200
03 Jun 202430.2830.6129.5529.9029.909,909,100
31 May 202429.3829.7829.2129.6229.629,842,500
30 May 202429.4830.3429.3930.2130.2110,533,800
29 May 202429.4029.5929.0429.3229.3218,978,500
28 May 202430.2930.4729.3229.8929.8918,743,400
24 May 202430.9431.1030.1730.2730.2718,951,100
23 May 202431.9032.3331.1531.2031.2020,064,900
22 May 202432.9533.3032.6332.6832.6827,805,200
21 May 202433.2833.8732.9433.2933.2947,141,400
20 May 202435.1035.5434.2834.7534.759,619,100
17 May 202434.5435.6934.3135.2735.2719,446,000
16 May 202434.5034.5932.0834.2734.2723,780,800
15 May 202433.9233.9233.1833.6233.6210,870,500
14 May 202432.9633.4532.6933.3533.359,959,200
13 May 202433.4134.6033.3733.7833.7815,268,100
10 May 202432.6932.9532.1432.2032.207,127,600
09 May 202432.6432.9231.9532.3732.376,498,600
08 May 202431.4132.1031.3431.9531.955,592,200
07 May 202431.9832.3531.8832.1332.136,376,700
06 May 202432.7533.0332.5632.7132.718,004,900
03 May 202432.8032.9432.3332.8732.8711,366,600
02 May 202430.7832.8630.7332.6432.6426,785,900
01 May 202428.8629.5728.7129.2729.277,695,400
30 Apr 202429.2729.5528.8628.8928.899,345,100
29 Apr 202429.9930.3529.6429.8929.899,079,700
26 Apr 202429.8930.4629.7330.3430.3422,195,200
25 Apr 202428.1428.7128.1128.5928.5911,071,000
24 Apr 202428.1928.4027.9828.2728.2711,230,300
23 Apr 202427.3427.6427.1327.5527.5511,831,200
22 Apr 202425.7027.0125.6826.9926.9917,274,500
19 Apr 202424.9825.5324.8325.5125.5114,541,400
18 Apr 202424.9425.7424.9325.4625.4610,096,200
17 Apr 202425.2725.6225.1025.1525.155,683,900
16 Apr 202425.0425.3824.6625.0625.067,515,200
15 Apr 202425.8926.1825.3025.4225.4210,557,600
12 Apr 202426.0526.0625.3825.3925.3915,116,700
11 Apr 202427.0227.3226.7126.9926.996,212,300
10 Apr 202426.6227.0726.4226.6726.676,012,600
09 Apr 202426.1026.7325.9826.7026.7011,757,300
08 Apr 202426.1026.3325.8725.9425.945,572,400
05 Apr 202426.2026.2925.9626.0226.025,691,200
04 Apr 202427.0027.0126.1026.1226.128,583,500
04 Apr 20240.76 Dividend
03 Apr 202427.4127.5827.0527.2726.5110,171,200
02 Apr 202427.7028.1127.6327.8127.0312,525,000
01 Apr 202428.0028.3827.6027.7626.9911,004,400
28 Mar 202427.5028.1027.3627.3926.6316,331,100
27 Mar 202426.2827.3426.1927.2326.4716,220,900
26 Mar 202426.9426.9726.3426.3625.638,388,900
25 Mar 202426.5027.0526.4726.8026.0514,936,900
22 Mar 202426.3126.6226.0526.5025.7613,877,200
21 Mar 202428.0028.1627.0127.0526.3015,520,700
20 Mar 202427.8428.1827.6028.1427.3614,761,800
19 Mar 202427.5027.5926.9627.5926.8213,498,600
18 Mar 202427.4228.1027.4027.8527.0715,992,200
15 Mar 202426.9427.8526.7227.4526.6818,118,700
14 Mar 202427.2927.3126.6527.0526.3016,774,200
13 Mar 202427.2628.5527.2628.0127.2325,266,600
12 Mar 202426.8627.6126.8127.3726.6124,082,700
11 Mar 202425.6026.3525.5826.0725.3421,510,900
08 Mar 202423.8724.9523.7824.7524.0625,991,100
07 Mar 202424.5224.5423.6523.9923.3217,507,700
06 Mar 202424.8525.6724.3324.9124.2254,459,300
05 Mar 202421.3421.6721.1821.4420.8418,632,500
04 Mar 202422.7922.8321.6021.8821.2728,522,700
01 Mar 202423.0023.2722.8523.0022.3612,976,200
29 Feb 202422.8523.1122.5222.6221.9914,660,600
28 Feb 202423.3323.4022.7722.8122.1715,249,500
27 Feb 202424.0724.3523.9324.0823.419,359,500
26 Feb 202423.7724.0223.5923.7023.046,773,600
23 Feb 202424.0324.2023.6623.9023.2311,409,900
22 Feb 202424.0024.1623.6623.9623.297,576,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...