Skip to main content
JD.com, Inc. (JD)
NASDAQ: JD · Real-Time Price · USD
34.68
-0.70 (-1.98%)
At close: Nov 22, 2024, 4:00 PM
34.80
+0.12 (0.35%)
After-hours: Nov 22, 2024, 7:59 PM EST

JD.com Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202435.2035.4034.5434.6834.68-1.98%9,548,866
Nov 21, 202435.1835.7635.1035.3835.380.57%9,256,761
Nov 20, 202435.4835.4934.8835.1835.18-0.03%8,294,475
Nov 19, 202434.6035.1934.5035.1935.19-0.40%8,723,025
Nov 18, 202435.4335.7035.0635.3335.330.94%10,651,058
Nov 15, 202434.2535.2033.6635.0035.004.95%17,140,243
Nov 14, 202435.4335.4333.1633.3533.35-6.56%30,434,972
Nov 13, 202436.5436.8235.5635.6935.69-1.14%18,818,589
Nov 12, 202436.9136.9236.0136.1036.10-7.48%20,709,373
Nov 11, 202439.0839.2938.6239.0239.021.75%12,044,314
Nov 8, 202439.7940.2038.1438.3538.35-6.99%13,967,613
Nov 7, 202440.1541.5040.0741.2341.236.62%16,561,709
Nov 6, 202438.0739.0336.9338.6738.67-3.40%15,031,769
Nov 5, 202440.7541.1839.9440.0340.030.43%7,419,899
Nov 4, 202440.2840.9239.7839.8639.86-1.43%7,358,738
Nov 1, 202440.7741.1840.3340.4440.44-0.44%6,746,147
Oct 31, 202440.2840.7339.7940.6240.621.47%8,319,626
Oct 30, 202439.9840.4239.4640.0340.03-2.70%7,626,141
Oct 29, 202442.4942.6041.0141.1441.14-1.20%14,259,116
Oct 28, 202440.4641.8840.3341.6441.644.36%11,411,877
Oct 25, 202440.2540.9439.7239.9039.901.45%10,675,420
Oct 24, 202439.6339.8238.8039.3339.33-1.68%8,541,779
Oct 23, 202440.7941.1839.7740.0040.00-0.87%11,646,829
Oct 22, 202439.6041.0339.4440.3540.351.69%11,353,199
Oct 21, 202439.4639.9139.3639.6839.68-0.75%9,582,582
Oct 18, 202440.8340.9839.5639.9839.982.91%15,214,145
Oct 17, 202439.4239.7438.6338.8538.85-4.17%17,418,518
Oct 16, 202440.4741.7140.4040.5440.540.95%17,310,344
Oct 15, 202441.5742.0040.0240.1640.16-9.02%25,545,908
Oct 14, 202443.7745.3543.3544.1444.140.71%22,318,336
Oct 11, 202442.0844.2541.9143.8343.831.41%14,606,741
Oct 10, 202443.0044.0441.9143.2243.220.89%15,866,822
Oct 9, 202441.3943.5441.2942.8442.84-1.61%26,457,026
Oct 8, 202443.0844.5042.5343.5443.54-7.52%33,635,762
Oct 7, 202447.5547.8244.4847.0847.080.23%34,782,857
Oct 4, 202446.2847.0045.7646.9746.975.31%30,072,361
Oct 3, 202443.0044.8342.8144.6044.60-0.45%30,201,844
Oct 2, 202446.6446.6443.7344.8044.804.36%58,760,403
Oct 1, 202439.7943.0039.6542.9342.937.32%36,322,880
Sep 30, 202442.3842.6839.8140.0040.000.25%49,794,846
Sep 27, 202439.5139.9438.8139.9039.905.03%44,906,878
Sep 26, 202437.0638.1836.9337.9937.9914.39%53,720,642
Sep 25, 202432.5133.3732.3333.2133.21-2.04%25,649,788
Sep 24, 202432.4933.9132.0333.9033.9013.91%45,861,969
Sep 23, 202429.1129.9729.0929.7629.764.24%16,394,861
Sep 20, 202428.8628.9028.3928.5528.55-0.66%10,082,955
Sep 19, 202428.4328.7928.1728.7428.746.76%21,141,945
Sep 18, 202427.0227.1426.6726.9226.92-10,352,792
Sep 17, 202426.6627.3926.6326.9226.922.36%15,021,388
Sep 16, 202426.3626.4426.1826.3026.300.23%6,960,907
Sep 13, 202426.5926.6526.1226.2426.24-1.54%9,395,751
Sep 12, 202426.6826.7526.4026.6526.650.34%6,952,037
Sep 11, 202426.0626.5826.0026.5626.562.23%8,239,779
Sep 10, 202426.1926.3825.9125.9825.980.35%8,632,362
Sep 9, 202425.7325.9625.6125.8925.89-0.69%9,164,775
Sep 6, 202426.3026.4726.0126.0726.07-1.18%10,172,868
Sep 5, 202426.8026.9226.2726.3826.38-1.68%12,588,964
Sep 4, 202427.1027.1426.7126.8326.830.49%14,124,608
Sep 3, 202426.5226.8726.4526.7026.70-1.11%9,254,224
Aug 30, 202427.3427.4126.7627.0027.002.39%21,636,913
Aug 29, 202426.4926.6826.2826.3726.371.66%11,472,281
Aug 28, 202426.4226.4625.8225.9425.94-1.67%14,987,574
Aug 27, 202426.8026.8826.3326.3826.382.25%22,812,925
Aug 26, 202425.5026.0325.2425.8025.80-3.84%26,881,630
Aug 23, 202427.0127.0426.6426.8326.830.71%17,486,224
Aug 22, 202427.1827.1926.1726.6426.64-1.41%28,986,980
Aug 21, 202426.0427.0425.8527.0227.02-4.15%86,065,286
Aug 20, 202428.6528.7627.7928.1928.19-4.57%26,334,264
Aug 19, 202429.0829.7129.0329.5429.540.85%12,534,556
Aug 16, 202427.9429.3027.9329.2929.298.48%24,919,113
Aug 15, 202427.0727.7826.6327.0027.004.25%20,742,028
Aug 14, 202426.1726.2325.5525.9025.90-0.88%10,591,888
Aug 13, 202426.0526.2025.9126.1326.130.23%6,868,656
Aug 12, 202425.8326.3225.8326.0726.070.73%5,548,748
Aug 9, 202425.7125.9025.4925.8825.88-0.38%4,326,701
Aug 8, 202425.4826.0825.4725.9825.982.57%5,067,016
Aug 7, 202425.6525.8025.1425.3325.33-0.47%6,102,210
Aug 6, 202424.9525.6524.9325.4525.452.00%8,098,029
Aug 5, 202424.2024.9824.1324.9524.95-0.83%12,298,163
Aug 2, 202425.0025.2824.7725.1625.16-0.32%7,902,652
Aug 1, 202425.7825.9025.1325.2425.24-4.36%10,127,470
Jul 31, 202426.8926.9426.2426.3926.390.11%5,131,777
Jul 30, 202426.4826.4826.0726.3626.36-0.94%5,116,698
Jul 29, 202426.5426.6926.2426.6126.610.19%4,825,087
Jul 26, 202426.3526.6726.0826.5626.560.87%3,608,583
Jul 25, 202426.5327.3926.3126.3326.332.21%14,040,607
Jul 24, 202425.8826.2225.6325.7625.76-1.64%5,874,885
Jul 23, 202426.2526.3225.9426.1926.19-2.46%7,296,705
Jul 22, 202426.8927.1426.7426.8526.852.25%6,149,565
Jul 19, 202426.2626.5426.0726.2626.26-0.08%4,797,772
Jul 18, 202427.0427.1726.1726.2826.28-2.59%9,427,493
Jul 17, 202427.1727.3026.7526.9826.98-0.81%7,396,717
Jul 16, 202426.6527.3326.4827.2027.202.06%7,466,266
Jul 15, 202427.2427.2426.6026.6526.65-5.33%11,893,267
Jul 12, 202428.9429.0727.9028.1528.15-1.68%11,884,215
Jul 11, 202427.5028.8127.5028.6328.636.99%22,612,200
Jul 10, 202426.7927.0326.5326.7626.76-0.22%6,913,253
Jul 9, 202426.2927.1026.1626.8226.821.32%9,156,707
Jul 8, 202426.5026.5226.2426.4726.47-1.08%6,177,923
Jul 5, 202426.1226.8626.1226.7626.76-0.41%9,372,274