Skip to main content
JD.com, Inc. (JDCMF)
OTCMKTS · Delayed Price · Currency is USD
17.73
0.00 (0.00%)
Nov 19, 2024, 3:00 PM EST

JD.com Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 202417.7317.7317.7317.7317.73--
Nov 20, 202417.7317.7317.7317.7317.73-1
Nov 19, 202417.7317.7317.7317.7317.73--
Nov 18, 202417.7317.7317.7317.7317.7314.39%107
Nov 15, 202415.5015.5015.5015.5015.50-11.81%545
Nov 14, 202417.5817.5817.5817.5817.58-3.96%128,447
Nov 13, 202418.3018.3018.3018.3018.304.64%140,554
Nov 12, 202418.4218.4217.4917.4917.49-3.91%147,049
Nov 11, 202418.2018.2018.2018.2018.20-12
Nov 8, 202418.2018.2018.2018.2018.20-10.43%117,538
Nov 7, 202420.3220.3220.3220.3220.32-47
Nov 6, 202420.3220.3220.3220.3220.32-77
Nov 5, 202420.3220.3220.3220.3220.322.36%155
Nov 4, 202419.8519.8519.8519.8519.855.83%220
Nov 1, 202418.7618.7618.7618.7618.76-11
Oct 31, 202418.7618.7618.7618.7618.76--
Oct 30, 202418.7618.7618.7618.7618.76--
Oct 29, 202418.7618.7618.7618.7618.76--
Oct 28, 202418.7618.7618.7618.7618.76-5
Oct 25, 202418.7618.7618.7618.7618.76-30
Oct 24, 202418.7618.7618.7618.7618.762.95%301
Oct 23, 202418.2218.2218.2218.2218.22--
Oct 22, 202418.2218.2218.2218.2218.22-152,000
Oct 21, 202418.2218.2218.2218.2218.22-10.13%40,269
Oct 18, 202419.9020.2719.9020.2720.272.31%1,236
Oct 17, 202419.8219.8219.8219.8219.82-20,036
Oct 16, 202419.8219.8219.8219.8219.82-28
Oct 15, 202419.8219.8219.8219.8219.82-8.48%205
Oct 14, 202421.7421.7421.6521.6521.65-0.45%130,447
Oct 11, 202420.2621.7519.7721.7521.75-1.14%4,199
Oct 10, 202422.0022.0022.0022.0022.00-181,314
Oct 9, 202422.0022.0022.0022.0022.00-146,104
Oct 8, 202419.5622.0019.5622.0022.00-3.78%132,947
Oct 7, 202425.7525.7522.8722.8722.870.51%228,638
Oct 4, 202422.7522.7522.7522.7522.75-303
Oct 3, 202422.7522.7522.7522.7522.751.97%278,173
Oct 2, 202423.1024.0522.0922.3122.311.73%106,712
Oct 1, 202421.9321.9321.9321.9321.93-5.72%70,559
Sep 30, 202421.3823.2620.7723.2623.2617.59%1,643
Sep 27, 202419.2520.9119.2519.7819.781.44%60,947
Sep 26, 202418.0019.5018.0019.5019.5031.14%6,251
Sep 25, 202418.3418.3414.8714.8714.87-10.15%5,519
Sep 24, 202416.5016.5516.5016.5516.5536.64%128,321
Sep 23, 202412.1112.1112.1112.1112.11--
Sep 20, 202412.1112.1112.1112.1112.11-61
Sep 19, 202412.1112.1112.1112.1112.11--
Sep 18, 202412.1112.1112.1112.1112.11-9
Sep 17, 202412.1112.1112.1112.1112.11-37
Sep 16, 202413.1613.1612.1112.1112.11-7.96%379
Sep 13, 202413.1613.1613.1613.1613.16-4,848
Sep 12, 202413.1613.1613.1613.1613.16--
Sep 11, 202413.1613.1613.1613.1613.16-38
Sep 10, 202413.1613.1613.1613.1613.16--
Sep 9, 202413.1613.1613.1613.1613.16-48
Sep 6, 202413.1613.1613.1613.1613.16-2.58%792
Sep 5, 202413.5113.5113.5113.5113.51-6.40%145
Sep 4, 202414.4314.4314.4314.4314.43-18,829
Sep 3, 202414.4314.4314.4314.4314.43--
Aug 30, 202414.4314.4314.4314.4314.43-18,829
Aug 29, 202414.4314.4314.4314.4314.43-3
Aug 28, 202414.4314.4314.4314.4314.43--
Aug 27, 202414.4314.4314.4314.4314.43-50,006
Aug 26, 202414.4314.4314.4314.4314.43-5
Aug 23, 202414.4314.4314.4314.4314.43-90,000
Aug 22, 202414.4314.4314.4314.4314.43--
Aug 21, 202414.4314.4314.4314.4314.43-1.76%170
Aug 20, 202414.6914.6914.6914.6914.69--
Aug 19, 202414.6914.6914.6914.6914.698.81%1,392
Aug 16, 202413.5013.5013.5013.5013.50--
Aug 15, 202413.5013.5013.5013.5013.504.35%2,048
Aug 14, 202412.9412.9412.9412.9412.94-71
Aug 13, 202412.9412.9412.9412.9412.94-6.40%142
Aug 12, 202413.8213.8213.8213.8213.82-14
Aug 9, 202413.8213.8213.8213.8213.82--
Aug 8, 202413.8213.8213.8213.8213.8218.75%967
Aug 7, 202411.6411.6411.6411.6411.64--
Aug 6, 202411.6411.6411.6411.6411.64--
Aug 5, 202411.6411.6411.6411.6411.64-70
Aug 2, 202411.6411.6411.6411.6411.64-88
Aug 1, 202411.7311.7311.6411.6411.64-11.18%5,460
Jul 31, 202413.1113.1113.1113.1113.11-422
Jul 30, 202412.7513.1112.7513.1113.112.75%612
Jul 29, 202412.7512.7512.7512.7512.75--
Jul 26, 202412.7512.7512.7512.7512.75-5.17%41,809
Jul 25, 202413.4513.4513.4513.4513.45-0.59%1,454
Jul 24, 202413.5313.5313.5313.5313.53-50,002
Jul 23, 202413.5313.5313.5313.5313.53-16
Jul 22, 202413.5313.5313.5313.5313.53--
Jul 19, 202413.5313.5313.5313.5313.53-62
Jul 18, 202413.5313.5313.5313.5313.53-50
Jul 17, 202414.0014.0013.5313.5313.53-0.07%654
Jul 16, 202413.5413.5413.5413.5413.54-3
Jul 15, 202413.5413.5413.5413.5413.541.39%1,822
Jul 12, 202413.3613.3613.3613.3613.36-38
Jul 11, 202413.3613.3613.3613.3613.36-706
Jul 10, 202413.3613.3613.3613.3613.36-2.09%26,801
Jul 9, 202413.0913.6413.0913.6413.642.56%8,942
Jul 8, 202413.3013.3013.3013.3013.30-56
Jul 5, 202413.1613.3013.1613.3013.307.26%5,233
Jul 3, 202412.4012.4012.4012.4012.40-5