JD.com, Inc. (JD)
NASDAQ: JD · Real-Time Price · USD
35.10
-0.28 (-0.79%)
At close: Sep 19, 2025, 4:00 PM EDT
35.22
+0.12 (0.34%)
After-hours: Sep 19, 2025, 7:59 PM EDT
JD.com Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 19, 2025 | 35.73 | 36.06 | 35.06 | 35.10 | 35.10 | -0.79% | 28,765,313 |
Sep 18, 2025 | 34.73 | 35.58 | 34.52 | 35.38 | 35.38 | 0.40% | 26,354,209 |
Sep 17, 2025 | 35.45 | 35.69 | 34.55 | 35.24 | 35.24 | 1.53% | 31,709,686 |
Sep 16, 2025 | 33.47 | 34.94 | 33.14 | 34.71 | 34.71 | 3.24% | 27,885,428 |
Sep 15, 2025 | 34.21 | 34.32 | 33.37 | 33.62 | 33.62 | -0.15% | 19,129,591 |
Sep 12, 2025 | 34.24 | 34.27 | 33.61 | 33.67 | 33.67 | -2.12% | 20,314,018 |
Sep 11, 2025 | 33.33 | 34.46 | 33.27 | 34.40 | 34.40 | 3.24% | 23,507,984 |
Sep 10, 2025 | 33.87 | 33.88 | 33.08 | 33.32 | 33.32 | -1.62% | 20,033,880 |
Sep 9, 2025 | 33.02 | 33.93 | 32.75 | 33.87 | 33.87 | 3.11% | 27,784,503 |
Sep 8, 2025 | 31.66 | 32.87 | 31.60 | 32.85 | 32.85 | 4.45% | 21,711,589 |
Sep 5, 2025 | 31.39 | 31.45 | 30.96 | 31.45 | 31.45 | 1.68% | 13,874,860 |
Sep 4, 2025 | 31.02 | 31.14 | 30.61 | 30.93 | 30.93 | -0.87% | 13,222,479 |
Sep 3, 2025 | 31.00 | 31.33 | 30.87 | 31.20 | 31.20 | -1.20% | 9,553,675 |
Sep 2, 2025 | 30.55 | 31.62 | 30.21 | 31.58 | 31.58 | 1.64% | 16,122,211 |
Aug 29, 2025 | 30.76 | 31.34 | 30.50 | 31.07 | 31.07 | 2.24% | 18,807,393 |
Aug 28, 2025 | 30.13 | 30.45 | 29.90 | 30.39 | 30.39 | -1.40% | 18,320,573 |
Aug 27, 2025 | 30.80 | 30.88 | 30.55 | 30.82 | 30.82 | -3.11% | 16,777,306 |
Aug 26, 2025 | 32.10 | 32.37 | 31.76 | 31.81 | 31.81 | -0.56% | 5,606,213 |
Aug 25, 2025 | 32.22 | 32.43 | 31.99 | 31.99 | 31.99 | 0.35% | 9,985,576 |
Aug 22, 2025 | 31.31 | 31.96 | 31.20 | 31.88 | 31.88 | 2.25% | 12,016,228 |
Aug 21, 2025 | 30.98 | 31.30 | 30.95 | 31.18 | 31.18 | 0.03% | 5,007,992 |
Aug 20, 2025 | 31.26 | 31.45 | 30.96 | 31.17 | 31.17 | -0.22% | 7,150,407 |
Aug 19, 2025 | 31.52 | 31.85 | 31.13 | 31.24 | 31.24 | -1.67% | 8,780,074 |
Aug 18, 2025 | 31.99 | 32.48 | 31.68 | 31.77 | 31.77 | 0.22% | 9,849,970 |
Aug 15, 2025 | 31.12 | 31.81 | 31.12 | 31.70 | 31.70 | 0.38% | 14,059,807 |
Aug 14, 2025 | 31.90 | 32.77 | 31.16 | 31.58 | 31.58 | -2.86% | 24,556,776 |
Aug 13, 2025 | 32.73 | 32.80 | 32.12 | 32.51 | 32.51 | 1.21% | 16,590,568 |
Aug 12, 2025 | 31.46 | 32.20 | 31.41 | 32.12 | 32.12 | 3.01% | 8,489,073 |
Aug 11, 2025 | 31.23 | 31.56 | 31.05 | 31.18 | 31.18 | -0.98% | 7,617,970 |
Aug 8, 2025 | 31.42 | 31.50 | 31.19 | 31.49 | 31.49 | -0.82% | 4,302,804 |
Aug 7, 2025 | 31.66 | 31.83 | 31.52 | 31.75 | 31.75 | 1.31% | 4,975,833 |
Aug 6, 2025 | 31.29 | 31.42 | 30.97 | 31.34 | 31.34 | - | 4,616,654 |
Aug 5, 2025 | 31.40 | 31.61 | 31.31 | 31.34 | 31.34 | -0.89% | 5,967,147 |
Aug 4, 2025 | 31.47 | 31.66 | 31.17 | 31.62 | 31.62 | 2.30% | 9,410,715 |
Aug 1, 2025 | 31.12 | 31.17 | 30.60 | 30.91 | 30.91 | -1.84% | 11,472,684 |
Jul 31, 2025 | 31.27 | 31.91 | 31.08 | 31.49 | 31.49 | -0.82% | 12,633,630 |
Jul 30, 2025 | 32.06 | 32.17 | 31.59 | 31.75 | 31.75 | -1.46% | 9,185,088 |
Jul 29, 2025 | 33.20 | 33.27 | 32.13 | 32.22 | 32.22 | -3.01% | 11,111,479 |
Jul 28, 2025 | 33.38 | 33.65 | 33.06 | 33.22 | 33.22 | 0.12% | 5,788,343 |
Jul 25, 2025 | 33.15 | 33.31 | 32.98 | 33.18 | 33.18 | -0.87% | 4,898,006 |
Jul 24, 2025 | 33.93 | 33.98 | 33.31 | 33.47 | 33.47 | -1.36% | 7,713,781 |
Jul 23, 2025 | 34.25 | 34.32 | 33.83 | 33.93 | 33.93 | 0.15% | 8,726,203 |
Jul 22, 2025 | 33.49 | 33.99 | 33.18 | 33.88 | 33.88 | 1.44% | 10,338,589 |
Jul 21, 2025 | 33.55 | 33.88 | 33.16 | 33.40 | 33.40 | -1.53% | 10,481,438 |
Jul 18, 2025 | 34.00 | 34.54 | 33.65 | 33.92 | 33.92 | 3.76% | 23,776,777 |
Jul 17, 2025 | 31.60 | 32.81 | 31.56 | 32.69 | 32.69 | 3.32% | 12,359,306 |
Jul 16, 2025 | 31.78 | 31.80 | 31.36 | 31.64 | 31.64 | -1.25% | 7,506,649 |
Jul 15, 2025 | 31.75 | 32.20 | 31.56 | 32.04 | 32.04 | 4.03% | 16,352,709 |
Jul 14, 2025 | 31.02 | 31.11 | 30.71 | 30.80 | 30.80 | -0.96% | 8,442,754 |
Jul 11, 2025 | 31.36 | 31.51 | 31.05 | 31.10 | 31.10 | -0.38% | 7,774,208 |