JD.com, Inc. (JD)
NASDAQ: JD · Real-Time Price · USD
31.44
-1.06 (-3.26%)
At close: Jun 20, 2025, 4:00 PM
31.52
+0.08 (0.26%)
After-hours: Jun 20, 2025, 7:59 PM EDT

JD.com Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 202532.1232.1231.3631.4431.44-3.26%16,110,839
Jun 18, 202532.8432.8432.3132.5032.50-2.02%9,966,106
Jun 17, 202533.5633.9033.1733.1733.17-0.93%7,943,287
Jun 16, 202533.1833.7933.1833.4833.482.20%9,697,838
Jun 13, 202532.9933.1832.6332.7632.76-2.53%6,847,223
Jun 12, 202533.5833.8033.4933.6133.61-0.36%5,265,872
Jun 11, 202534.2434.3133.7033.7333.73-0.18%6,792,168
Jun 10, 202533.9633.9633.4733.7933.79-0.44%6,061,680
Jun 9, 202534.0534.1233.6033.9433.942.48%11,381,435
Jun 6, 202532.8933.1532.7033.1233.120.09%8,489,730
Jun 5, 202533.5133.5132.9033.0933.09-0.72%10,187,585
Jun 4, 202532.7833.5032.7533.3333.332.84%11,293,732
Jun 3, 202532.6232.6732.2532.4132.41-1.37%7,013,132
Jun 2, 202532.5932.9032.4532.8632.861.39%6,943,063
May 30, 202532.4932.6331.9832.4132.41-1.61%11,037,470
May 29, 202532.9933.1232.5332.9432.944.31%18,270,986
May 28, 202532.1832.2031.5631.5831.58-2.95%13,150,800
May 27, 202532.8732.8932.4532.5432.54-2.43%11,839,533
May 23, 202533.2533.5433.1033.3533.35-1.01%6,530,919
May 22, 202533.6033.9733.2833.6933.690.12%8,963,608
May 21, 202534.2234.3033.5533.6533.65-0.88%8,321,355
May 20, 202534.0834.4633.8933.9533.950.77%10,704,864
May 19, 202533.2333.7033.0333.6933.690.42%7,112,633
May 16, 202533.8833.9233.4733.5533.55-2.33%13,346,233
May 15, 202534.9134.9733.9534.3534.35-3.86%19,620,591
May 14, 202536.7937.0035.5435.7335.73-4.08%16,957,388
May 13, 202536.0738.0835.3237.2537.253.33%39,428,970
May 12, 202535.9036.2435.5636.0536.056.47%21,421,318
May 9, 202534.1034.3933.8233.8633.86-0.76%6,690,967
May 8, 202534.0934.3733.6834.1234.120.89%6,830,768
May 7, 202533.6033.9233.3733.8233.82-0.70%6,933,129
May 6, 202534.0434.3133.9434.0634.06-11,487,319
May 5, 202534.0334.4633.9534.0634.06-1.19%6,749,253
May 2, 202534.3734.6533.8634.4734.474.93%12,543,591
May 1, 202532.7833.0732.5332.8532.850.71%6,796,812
Apr 30, 202532.5832.6731.9432.6232.62-0.79%12,113,081
Apr 29, 202532.9933.2132.8532.8832.880.55%10,406,617
Apr 28, 202532.6033.1832.3532.7032.700.52%14,246,608
Apr 25, 202531.9932.5931.8032.5332.530.18%14,425,445
Apr 24, 202532.3232.6031.9032.4732.47-3.25%25,415,757
Apr 23, 202534.2234.8233.4733.5633.56-0.33%20,795,841
Apr 22, 202533.8934.2633.3033.6733.67-1.15%25,811,276
Apr 21, 202534.1634.2433.0834.0634.06-1.90%14,714,102
Apr 17, 202535.5835.7834.6934.7234.72-1.73%13,869,885
Apr 16, 202535.9336.1535.0535.3335.33-5.64%16,172,146
Apr 15, 202537.7637.7637.1737.4437.44-1.94%12,425,922
Apr 14, 202537.7239.2737.6538.1838.184.83%18,710,168
Apr 11, 202536.2436.7035.0836.4236.422.36%22,648,291
Apr 10, 202536.0337.1734.9935.5835.581.44%24,546,350
Apr 9, 202533.3935.6533.0335.0835.086.22%26,784,490