Skip to main content
JD.com, Inc. (JDCMF)
OTCMKTS · Delayed Price · Currency is USD
21.00
0.00 (0.00%)
Feb 21, 2025, 3:00 PM EST

JD.com Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202521.0021.0021.0021.0021.00-40,000
Feb 20, 202520.5021.0020.5021.0021.00-2.06%2,068
Feb 19, 202521.4421.4421.4421.4421.44-111
Feb 18, 202521.4421.4421.4421.4421.444.59%160
Feb 14, 202520.5020.5020.5020.5020.50-10,000
Feb 13, 202520.5020.5020.5020.5020.50-1,962
Feb 12, 202520.5020.5020.5020.5020.50-8
Feb 11, 202520.5020.5020.5020.5020.50--
Feb 10, 202520.5020.5020.5020.5020.50-6.82%11,379
Feb 7, 202522.0022.0022.0022.0022.0010.00%11,563
Feb 6, 202520.0020.0020.0020.0020.00--
Feb 5, 202520.0020.0020.0020.0020.00-18
Feb 4, 202520.0020.0020.0020.0020.00-16,043
Feb 3, 202517.5020.0017.5020.0020.001.57%493
Jan 31, 202519.6919.6919.6919.6919.69-4
Jan 30, 202519.6919.6919.6919.6919.69-20
Jan 29, 202519.6919.6919.6919.6919.69--
Jan 28, 202519.6919.6919.6919.6919.69-17
Jan 27, 202520.7020.7019.6919.6919.69-10.46%1,090
Jan 24, 202521.9921.9921.9921.9921.9915.74%184
Jan 23, 202519.0019.0019.0019.0019.00-50,000
Jan 22, 202519.0019.0019.0019.0019.00-159,004
Jan 21, 202519.0019.0019.0019.0019.00-17
Jan 17, 202519.0019.0019.0019.0019.006.98%40,180
Jan 16, 202517.7617.7617.7617.7617.76-4
Jan 15, 202517.7617.7617.7617.7617.762.96%2,025
Jan 14, 202516.0117.2516.0117.2517.25-2.87%399
Jan 13, 202517.7617.7617.7617.7617.76-12
Jan 10, 202517.7617.7617.7617.7617.760.02%168
Jan 8, 202517.7617.7617.7617.7617.76--
Jan 7, 202517.7617.7617.7617.7617.76-1
Jan 6, 202517.7617.7617.7617.7617.763.23%696
Jan 3, 202517.4317.4317.2017.2017.203.32%735
Jan 2, 202517.5317.5316.6516.6516.65-5.03%428
Dec 31, 202417.5317.5317.5317.5317.53-5.25%100
Dec 30, 202418.5018.5018.5018.5018.50-50
Dec 27, 202418.5018.5018.5018.5018.50-4
Dec 26, 202418.5018.5018.5018.5018.50-865
Dec 24, 202418.5018.5018.5018.5018.50-9
Dec 23, 202418.5018.5018.5018.5018.50--
Dec 20, 202418.5018.5018.5018.5018.50--
Dec 19, 202418.5018.5018.5018.5018.50-524,514
Dec 18, 202418.5018.5018.5018.5018.50--
Dec 17, 202418.5018.5018.5018.5018.50-73
Dec 16, 202418.5018.5018.5018.5018.50--
Dec 13, 202418.5018.5018.5018.5018.50-0.54%419
Dec 12, 202418.6018.6018.6018.6018.60--
Dec 11, 202418.6018.6018.6018.6018.60-12
Dec 10, 202419.8419.8418.6018.6018.60-6.37%274
Dec 9, 202420.8020.9119.8719.8719.8713.19%648
Dec 6, 202417.5517.5517.5517.5517.55-38,691
Dec 5, 202417.5517.5517.5517.5517.55--
Dec 4, 202418.7118.7117.5517.5517.55-8.59%3,933
Dec 3, 202419.2019.2019.2019.2019.20-4
Dec 2, 202418.7119.2018.7119.2019.2011.82%1,572
Nov 29, 202417.1717.1717.1717.1717.17--
Nov 27, 202417.1717.1717.1717.1717.17-1
Nov 26, 202417.1717.1717.1717.1717.17-27
Nov 25, 202417.1717.1717.1717.1717.17-3.15%25,552
Nov 22, 202417.7317.7317.7317.7317.73-1
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