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

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 202535.7336.0635.0635.1035.10-0.79%28,765,313
Sep 18, 202534.7335.5834.5235.3835.380.40%26,354,209
Sep 17, 202535.4535.6934.5535.2435.241.53%31,709,686
Sep 16, 202533.4734.9433.1434.7134.713.24%27,885,428
Sep 15, 202534.2134.3233.3733.6233.62-0.15%19,129,591
Sep 12, 202534.2434.2733.6133.6733.67-2.12%20,314,018
Sep 11, 202533.3334.4633.2734.4034.403.24%23,507,984
Sep 10, 202533.8733.8833.0833.3233.32-1.62%20,033,880
Sep 9, 202533.0233.9332.7533.8733.873.11%27,784,503
Sep 8, 202531.6632.8731.6032.8532.854.45%21,711,589
Sep 5, 202531.3931.4530.9631.4531.451.68%13,874,860
Sep 4, 202531.0231.1430.6130.9330.93-0.87%13,222,479
Sep 3, 202531.0031.3330.8731.2031.20-1.20%9,553,675
Sep 2, 202530.5531.6230.2131.5831.581.64%16,122,211
Aug 29, 202530.7631.3430.5031.0731.072.24%18,807,393
Aug 28, 202530.1330.4529.9030.3930.39-1.40%18,320,573
Aug 27, 202530.8030.8830.5530.8230.82-3.11%16,777,306
Aug 26, 202532.1032.3731.7631.8131.81-0.56%5,606,213
Aug 25, 202532.2232.4331.9931.9931.990.35%9,985,576
Aug 22, 202531.3131.9631.2031.8831.882.25%12,016,228
Aug 21, 202530.9831.3030.9531.1831.180.03%5,007,992
Aug 20, 202531.2631.4530.9631.1731.17-0.22%7,150,407
Aug 19, 202531.5231.8531.1331.2431.24-1.67%8,780,074
Aug 18, 202531.9932.4831.6831.7731.770.22%9,849,970
Aug 15, 202531.1231.8131.1231.7031.700.38%14,059,807
Aug 14, 202531.9032.7731.1631.5831.58-2.86%24,556,776
Aug 13, 202532.7332.8032.1232.5132.511.21%16,590,568
Aug 12, 202531.4632.2031.4132.1232.123.01%8,489,073
Aug 11, 202531.2331.5631.0531.1831.18-0.98%7,617,970
Aug 8, 202531.4231.5031.1931.4931.49-0.82%4,302,804
Aug 7, 202531.6631.8331.5231.7531.751.31%4,975,833
Aug 6, 202531.2931.4230.9731.3431.34-4,616,654
Aug 5, 202531.4031.6131.3131.3431.34-0.89%5,967,147
Aug 4, 202531.4731.6631.1731.6231.622.30%9,410,715
Aug 1, 202531.1231.1730.6030.9130.91-1.84%11,472,684
Jul 31, 202531.2731.9131.0831.4931.49-0.82%12,633,630
Jul 30, 202532.0632.1731.5931.7531.75-1.46%9,185,088
Jul 29, 202533.2033.2732.1332.2232.22-3.01%11,111,479
Jul 28, 202533.3833.6533.0633.2233.220.12%5,788,343
Jul 25, 202533.1533.3132.9833.1833.18-0.87%4,898,006
Jul 24, 202533.9333.9833.3133.4733.47-1.36%7,713,781
Jul 23, 202534.2534.3233.8333.9333.930.15%8,726,203
Jul 22, 202533.4933.9933.1833.8833.881.44%10,338,589
Jul 21, 202533.5533.8833.1633.4033.40-1.53%10,481,438
Jul 18, 202534.0034.5433.6533.9233.923.76%23,776,777
Jul 17, 202531.6032.8131.5632.6932.693.32%12,359,306
Jul 16, 202531.7831.8031.3631.6431.64-1.25%7,506,649
Jul 15, 202531.7532.2031.5632.0432.044.03%16,352,709
Jul 14, 202531.0231.1130.7130.8030.80-0.96%8,442,754
Jul 11, 202531.3631.5131.0531.1031.10-0.38%7,774,208