JD.com, Inc. (JDCMF)
OTCMKTS
· Delayed Price · Currency is USD
18.50
0.00 (0.00%)
Dec 20, 2024, 4:00 PM EST
JD.com Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 23, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
Dec 20, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
Dec 19, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 524,514 |
Dec 18, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
Dec 17, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 73 |
Dec 16, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
Dec 13, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -0.54% | 419 |
Dec 12, 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - | - |
Dec 11, 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - | 12 |
Dec 10, 2024 | 19.84 | 19.84 | 18.60 | 18.60 | 18.60 | -6.37% | 274 |
Dec 9, 2024 | 20.80 | 20.91 | 19.87 | 19.87 | 19.87 | 13.19% | 648 |
Dec 6, 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - | 38,691 |
Dec 5, 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - | - |
Dec 4, 2024 | 18.71 | 18.71 | 17.55 | 17.55 | 17.55 | -8.59% | 3,933 |
Dec 3, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | 4 |
Dec 2, 2024 | 18.71 | 19.20 | 18.71 | 19.20 | 19.20 | 11.82% | 1,572 |
Nov 29, 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | - | - |
Nov 27, 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | - | 1 |
Nov 26, 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | - | 27 |
Nov 25, 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | -3.15% | 25,552 |
Nov 22, 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - | 1 |
Nov 21, 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - | - |
Nov 20, 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - | 1 |
Nov 19, 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - | - |
Nov 18, 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | 14.39% | 107 |
Nov 15, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -11.81% | 545 |
Nov 14, 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | -3.96% | 128,447 |
Nov 13, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 4.64% | 140,554 |
Nov 12, 2024 | 18.42 | 18.42 | 17.49 | 17.49 | 17.49 | -3.91% | 147,049 |
Nov 11, 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | 12 |
Nov 8, 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -10.43% | 117,538 |
Nov 7, 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - | 47 |
Nov 6, 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - | 77 |
Nov 5, 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 2.36% | 155 |
Nov 4, 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 5.83% | 220 |
Nov 1, 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | - | 11 |
Oct 31, 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | - | - |
Oct 30, 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | - | - |
Oct 29, 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | - | - |
Oct 28, 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | - | 5 |
Oct 25, 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | - | 30 |
Oct 24, 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | 2.95% | 301 |
Oct 23, 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - | - |
Oct 22, 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - | 152,000 |
Oct 21, 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | -10.13% | 40,269 |
Oct 18, 2024 | 19.90 | 20.27 | 19.90 | 20.27 | 20.27 | 2.31% | 1,236 |
Oct 17, 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - | 20,036 |
Oct 16, 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - | 28 |
Oct 15, 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | -8.48% | 205 |
Oct 14, 2024 | 21.74 | 21.74 | 21.65 | 21.65 | 21.65 | -0.45% | 130,447 |
Oct 11, 2024 | 20.26 | 21.75 | 19.77 | 21.75 | 21.75 | -1.14% | 4,199 |
Oct 10, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 181,314 |
Oct 9, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 146,104 |
Oct 8, 2024 | 19.56 | 22.00 | 19.56 | 22.00 | 22.00 | -3.78% | 132,947 |
Oct 7, 2024 | 25.75 | 25.75 | 22.87 | 22.87 | 22.87 | 0.51% | 228,638 |
Oct 4, 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - | 303 |
Oct 3, 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 1.97% | 278,173 |
Oct 2, 2024 | 23.10 | 24.05 | 22.09 | 22.31 | 22.31 | 1.73% | 106,712 |
Oct 1, 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | -5.72% | 70,559 |
Sep 30, 2024 | 21.38 | 23.26 | 20.77 | 23.26 | 23.26 | 17.59% | 1,643 |
Sep 27, 2024 | 19.25 | 20.91 | 19.25 | 19.78 | 19.78 | 1.44% | 60,947 |
Sep 26, 2024 | 18.00 | 19.50 | 18.00 | 19.50 | 19.50 | 31.14% | 6,251 |
Sep 25, 2024 | 18.34 | 18.34 | 14.87 | 14.87 | 14.87 | -10.15% | 5,519 |
Sep 24, 2024 | 16.50 | 16.55 | 16.50 | 16.55 | 16.55 | 36.64% | 128,321 |
Sep 23, 2024 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | - | - |
Sep 20, 2024 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | - | 61 |
Sep 19, 2024 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | - | - |
Sep 18, 2024 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | - | 9 |
Sep 17, 2024 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | - | 37 |
Sep 16, 2024 | 13.16 | 13.16 | 12.11 | 12.11 | 12.11 | -7.96% | 379 |
Sep 13, 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | - | 4,848 |
Sep 12, 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | - | - |
Sep 11, 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | - | 38 |
Sep 10, 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | - | - |
Sep 9, 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | - | 48 |
Sep 6, 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | -2.58% | 792 |
Sep 5, 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | -6.40% | 145 |
Sep 4, 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - | 18,829 |
Sep 3, 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - | - |
Aug 30, 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - | 18,829 |
Aug 29, 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - | 3 |
Aug 28, 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - | - |
Aug 27, 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - | 50,006 |
Aug 26, 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - | 5 |
Aug 23, 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - | 90,000 |
Aug 22, 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - | - |
Aug 21, 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | -1.76% | 170 |
Aug 20, 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - | - |
Aug 19, 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 8.81% | 1,392 |
Aug 16, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
Aug 15, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 4.35% | 2,048 |
Aug 14, 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | - | 71 |
Aug 13, 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | -6.40% | 142 |
Aug 12, 2024 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | - | 14 |
Aug 9, 2024 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | - | - |
Aug 8, 2024 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 18.75% | 967 |
Aug 7, 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - | - |
Aug 6, 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - | - |
Aug 5, 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - | 70 |
Aug 2, 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - | 88 |