NasdaqGS - Nasdaq Real Time Price USD

JD.com, Inc. (JD)

28.18 +0.64 (+2.30%)
As of 11:22 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 28.15 28.40 28.02 28.18 28.18 4,181,362
Apr 23, 2024 27.34 27.64 27.13 27.55 27.55 11,779,900
Apr 22, 2024 25.70 27.01 25.68 26.99 26.99 17,274,500
Apr 19, 2024 24.98 25.53 24.83 25.51 25.51 14,541,400
Apr 18, 2024 24.94 25.74 24.93 25.46 25.46 10,096,200
Apr 17, 2024 25.27 25.62 25.10 25.15 25.15 5,683,900
Apr 16, 2024 25.04 25.38 24.66 25.06 25.06 7,515,200
Apr 15, 2024 25.89 26.18 25.30 25.42 25.42 10,557,600
Apr 12, 2024 26.05 26.06 25.38 25.39 25.39 15,116,700
Apr 11, 2024 27.02 27.32 26.71 26.99 26.99 6,212,300
Apr 10, 2024 26.62 27.07 26.42 26.67 26.67 6,012,600
Apr 9, 2024 26.10 26.73 25.98 26.70 26.70 11,757,300
Apr 8, 2024 26.10 26.33 25.87 25.94 25.94 5,572,400
Apr 5, 2024 26.20 26.29 25.96 26.02 26.02 5,691,200
Apr 4, 2024 0.76 Dividend
Apr 4, 2024 27.00 27.01 26.10 26.12 26.12 8,583,500
Apr 3, 2024 27.41 27.58 27.05 27.27 26.51 10,171,200
Apr 2, 2024 27.70 28.11 27.63 27.81 27.03 12,525,000
Apr 1, 2024 28.00 28.38 27.60 27.76 26.99 11,004,400
Mar 28, 2024 27.50 28.10 27.36 27.39 26.63 16,331,100
Mar 27, 2024 26.28 27.34 26.19 27.23 26.47 16,220,900
Mar 26, 2024 26.94 26.97 26.34 26.36 25.63 8,388,900
Mar 25, 2024 26.50 27.05 26.47 26.80 26.05 14,936,900
Mar 22, 2024 26.31 26.62 26.05 26.50 25.76 13,877,200
Mar 21, 2024 28.00 28.16 27.01 27.05 26.30 15,520,700
Mar 20, 2024 27.84 28.18 27.60 28.14 27.36 14,761,800
Mar 19, 2024 27.50 27.59 26.96 27.59 26.82 13,498,600
Mar 18, 2024 27.42 28.10 27.40 27.85 27.07 15,992,200
Mar 15, 2024 26.94 27.85 26.72 27.45 26.68 18,118,700
Mar 14, 2024 27.29 27.31 26.65 27.05 26.30 16,774,200
Mar 13, 2024 27.26 28.55 27.26 28.01 27.23 25,266,600
Mar 12, 2024 26.86 27.61 26.81 27.37 26.61 24,082,700
Mar 11, 2024 25.60 26.35 25.58 26.07 25.34 21,510,900
Mar 8, 2024 23.87 24.95 23.78 24.75 24.06 25,991,100
Mar 7, 2024 24.52 24.54 23.65 23.99 23.32 17,507,700
Mar 6, 2024 24.85 25.67 24.33 24.91 24.22 54,459,300
Mar 5, 2024 21.34 21.67 21.18 21.44 20.84 18,632,500
Mar 4, 2024 22.79 22.83 21.60 21.88 21.27 28,522,700
Mar 1, 2024 23.00 23.27 22.85 23.00 22.36 12,976,200
Feb 29, 2024 22.85 23.11 22.52 22.62 21.99 14,660,600
Feb 28, 2024 23.33 23.40 22.77 22.81 22.17 15,249,500
Feb 27, 2024 24.07 24.35 23.93 24.08 23.41 9,359,500
Feb 26, 2024 23.77 24.02 23.59 23.70 23.04 6,773,600
Feb 23, 2024 24.03 24.20 23.66 23.90 23.23 11,409,900
Feb 22, 2024 24.00 24.16 23.66 23.96 23.29 7,576,700
Feb 21, 2024 23.90 24.23 23.69 23.79 23.13 10,660,800
Feb 20, 2024 23.76 23.80 23.05 23.23 22.58 12,655,200
Feb 16, 2024 24.40 24.65 24.19 24.22 23.55 11,643,500
Feb 15, 2024 23.46 23.95 23.43 23.56 22.90 11,316,600
Feb 14, 2024 22.83 23.15 22.72 23.14 22.50 9,256,700
Feb 13, 2024 22.50 22.73 22.06 22.13 21.51 7,225,800
Feb 12, 2024 22.58 23.23 22.57 22.89 22.25 10,607,000
Feb 9, 2024 22.24 22.45 21.79 22.38 21.76 9,307,700
Feb 8, 2024 22.62 22.65 22.02 22.05 21.44 11,162,400
Feb 7, 2024 22.88 23.41 22.69 23.05 22.41 17,331,700
Feb 6, 2024 23.73 24.13 23.30 24.11 23.44 20,107,900
Feb 5, 2024 21.99 22.64 21.62 22.39 21.77 15,771,500
Feb 2, 2024 21.83 21.88 21.52 21.78 21.17 15,411,400
Feb 1, 2024 22.58 22.68 22.02 22.22 21.60 16,024,200
Jan 31, 2024 22.35 22.99 22.33 22.55 21.92 12,201,900
Jan 30, 2024 22.48 22.87 22.33 22.75 22.12 13,100,900
Jan 29, 2024 23.94 23.99 22.99 23.46 22.81 17,044,100
Jan 26, 2024 23.59 23.93 23.44 23.86 23.20 9,518,000
Jan 25, 2024 24.05 24.15 23.61 23.93 23.26 15,090,200
Jan 24, 2024 23.83 23.90 23.09 23.60 22.94 26,931,500
Jan 23, 2024 22.96 23.33 22.78 23.22 22.57 25,469,100
Jan 22, 2024 21.28 21.74 20.82 21.66 21.06 18,861,700
Jan 19, 2024 21.62 22.51 21.34 22.29 21.67 31,188,100
Jan 18, 2024 22.37 22.37 21.89 22.02 21.41 15,665,200
Jan 17, 2024 22.48 22.56 22.20 22.42 21.80 24,370,700
Jan 16, 2024 24.00 24.06 23.46 23.58 22.92 20,451,300
Jan 12, 2024 25.14 25.56 24.64 24.70 24.01 12,174,900
Jan 11, 2024 25.63 25.78 25.19 25.39 24.68 9,859,200
Jan 10, 2024 25.30 25.47 25.17 25.28 24.58 8,922,500
Jan 9, 2024 25.09 25.53 24.91 25.32 24.61 11,853,100
Jan 8, 2024 25.42 26.06 25.22 25.96 25.24 15,459,000
Jan 5, 2024 27.02 27.05 26.50 26.68 25.94 13,276,500
Jan 4, 2024 27.31 27.47 27.06 27.16 26.40 8,080,700
Jan 3, 2024 26.95 27.54 26.82 27.47 26.70 12,776,300
Jan 2, 2024 28.00 28.03 27.11 27.20 26.44 15,718,200
Dec 29, 2023 28.62 29.07 28.62 28.89 28.08 10,253,400
Dec 28, 2023 28.57 29.18 28.44 28.51 27.72 12,970,900
Dec 27, 2023 27.57 27.76 27.30 27.75 26.98 8,776,300
Dec 26, 2023 27.82 28.18 27.38 27.61 26.84 8,455,900
Dec 22, 2023 27.38 27.92 27.18 27.59 26.82 11,924,300
Dec 21, 2023 27.07 28.02 26.90 27.98 27.20 17,451,800
Dec 20, 2023 27.02 27.24 26.39 26.43 25.69 18,838,600
Dec 19, 2023 26.77 27.68 26.71 27.60 26.83 15,043,200
Dec 18, 2023 26.69 26.94 26.53 26.64 25.90 11,920,300
Dec 15, 2023 27.59 28.09 27.33 27.41 26.65 51,676,800
Dec 14, 2023 25.49 26.35 25.48 26.24 25.51 17,238,200
Dec 13, 2023 25.00 25.30 24.66 25.29 24.59 12,794,100
Dec 12, 2023 25.58 25.58 25.03 25.18 24.48 12,059,900
Dec 11, 2023 25.30 25.83 25.01 25.60 24.89 14,067,400
Dec 8, 2023 26.79 26.92 26.44 26.45 25.71 9,197,700
Dec 7, 2023 26.80 27.15 26.72 26.93 26.18 12,058,600
Dec 6, 2023 26.50 26.84 26.32 26.60 25.86 9,520,600
Dec 5, 2023 26.01 26.59 25.90 26.12 25.39 10,328,500
Dec 4, 2023 26.68 26.93 26.53 26.59 25.85 10,383,400
Dec 1, 2023 26.91 27.22 26.66 27.16 26.40 10,269,200
Nov 30, 2023 27.41 27.71 26.86 27.43 26.67 10,322,100
Nov 29, 2023 27.43 27.78 27.24 27.44 26.68 14,469,900
Nov 28, 2023 28.09 28.22 27.61 28.16 27.38 13,227,300
Nov 27, 2023 28.46 29.17 28.28 28.34 27.55 9,402,400
Nov 24, 2023 28.14 28.98 28.13 28.76 27.96 5,939,900
Nov 22, 2023 28.38 28.55 28.08 28.31 27.52 9,274,900
Nov 21, 2023 28.36 28.68 27.83 28.08 27.30 10,228,000
Nov 20, 2023 28.16 28.88 28.03 28.55 27.75 16,069,300
Nov 17, 2023 27.65 27.78 27.25 27.61 26.84 11,776,600
Nov 16, 2023 27.11 28.10 26.99 28.08 27.30 19,515,600
Nov 15, 2023 28.52 29.27 28.05 28.59 27.79 32,265,300
Nov 14, 2023 26.33 26.84 26.12 26.71 25.97 18,328,100
Nov 13, 2023 25.97 26.02 25.54 25.75 25.03 14,208,800
Nov 10, 2023 25.65 25.82 25.37 25.76 25.04 6,971,800
Nov 9, 2023 26.26 26.34 25.64 25.75 25.03 7,365,800
Nov 8, 2023 26.56 26.79 26.37 26.45 25.71 7,328,800
Nov 7, 2023 26.72 26.86 26.41 26.82 26.07 8,691,900
Nov 6, 2023 27.34 27.42 26.86 27.11 26.35 10,031,800
Nov 3, 2023 26.66 27.16 26.50 26.94 26.19 13,883,000
Nov 2, 2023 25.69 25.85 25.33 25.81 25.09 8,440,900
Nov 1, 2023 25.45 25.46 24.96 25.33 24.62 9,874,300
Oct 31, 2023 25.46 25.59 25.08 25.42 24.71 12,274,600
Oct 30, 2023 26.10 26.18 25.66 25.94 25.22 8,090,900
Oct 27, 2023 26.22 26.32 25.19 25.65 24.94 14,522,200
Oct 26, 2023 25.21 26.17 25.19 25.92 25.20 17,135,200
Oct 25, 2023 24.86 25.26 24.56 25.12 24.42 10,666,800
Oct 24, 2023 24.40 25.60 24.39 25.25 24.55 18,331,400
Oct 23, 2023 24.27 24.95 24.01 24.80 24.11 14,827,200
Oct 20, 2023 24.51 24.59 24.19 24.38 23.70 18,594,900
Oct 19, 2023 24.97 25.48 24.90 25.07 24.37 13,496,300
Oct 18, 2023 26.24 26.26 25.82 25.88 25.16 13,103,400
Oct 17, 2023 26.96 27.17 26.52 26.65 25.91 16,078,800
Oct 16, 2023 26.61 27.91 26.51 27.64 26.87 14,941,800
Oct 13, 2023 26.48 27.19 26.36 27.05 26.30 25,593,600
Oct 12, 2023 29.95 29.95 27.55 27.83 27.05 32,118,900
Oct 11, 2023 30.46 30.80 30.19 30.34 29.49 8,762,200
Oct 10, 2023 29.65 30.32 29.59 30.27 29.43 7,783,400
Oct 9, 2023 29.09 29.36 28.83 29.23 28.42 7,493,800
Oct 6, 2023 28.70 29.73 28.66 29.61 28.78 10,866,100
Oct 5, 2023 28.60 28.68 28.25 28.65 27.85 4,877,100
Oct 4, 2023 28.43 28.57 28.28 28.39 27.60 5,457,100
Oct 3, 2023 28.28 28.57 28.22 28.46 27.67 7,515,800
Oct 2, 2023 29.25 29.27 28.86 29.07 28.26 5,809,400
Sep 29, 2023 29.30 29.55 28.93 29.13 28.32 9,430,200
Sep 28, 2023 28.38 28.66 28.07 28.55 27.75 12,698,900
Sep 27, 2023 29.10 29.17 28.68 28.95 28.14 8,363,600
Sep 26, 2023 28.95 29.32 28.91 29.03 28.22 10,521,600
Sep 25, 2023 29.40 29.87 29.35 29.78 28.95 7,537,400
Sep 22, 2023 30.95 30.99 30.35 30.41 29.56 8,385,200
Sep 21, 2023 29.65 30.06 29.51 29.81 28.98 9,375,200
Sep 20, 2023 30.32 30.76 30.32 30.35 29.50 7,038,500
Sep 19, 2023 30.60 30.79 30.41 30.64 29.79 9,668,300
Sep 18, 2023 31.08 31.17 30.70 31.12 30.25 9,074,400
Sep 15, 2023 31.78 31.83 31.44 31.57 30.69 7,334,400
Sep 14, 2023 31.90 32.02 31.53 31.72 30.84 6,813,200
Sep 13, 2023 31.63 31.90 31.50 31.69 30.81 4,821,200
Sep 12, 2023 31.72 32.14 31.61 31.73 30.85 7,047,600
Sep 11, 2023 32.21 32.28 31.65 31.92 31.03 9,831,800
Sep 8, 2023 32.35 32.49 32.00 32.40 31.50 5,452,700
Sep 7, 2023 32.48 32.50 31.96 32.34 31.44 12,472,700
Sep 6, 2023 33.91 34.42 33.78 33.79 32.85 7,200,400
Sep 5, 2023 33.72 34.34 33.54 34.26 33.31 7,669,100
Sep 1, 2023 33.85 34.95 33.80 34.10 33.15 11,893,600
Aug 31, 2023 33.14 33.31 32.85 33.21 32.28 12,123,800
Aug 30, 2023 33.79 34.31 33.75 33.97 33.02 8,583,800
Aug 29, 2023 34.60 34.98 34.16 34.50 33.54 8,932,400
Aug 28, 2023 33.69 34.10 33.35 33.81 32.87 10,403,900
Aug 25, 2023 33.17 33.17 32.33 32.96 32.04 8,541,600
Aug 24, 2023 33.86 34.06 33.01 33.02 32.10 10,830,400
Aug 23, 2023 33.17 33.97 33.15 33.81 32.87 7,309,800
Aug 22, 2023 33.80 33.92 32.90 33.28 32.35 8,183,200
Aug 21, 2023 33.01 33.44 32.86 33.22 32.29 8,220,600
Aug 18, 2023 33.03 33.26 32.68 33.11 32.19 17,005,400
Aug 17, 2023 35.52 35.58 34.40 34.76 33.79 11,094,400
Aug 16, 2023 34.96 35.82 33.92 34.88 33.91 20,116,300
Aug 15, 2023 36.20 36.31 35.50 35.97 34.97 9,143,700
Aug 14, 2023 36.40 36.96 36.01 36.76 35.74 5,972,800
Aug 11, 2023 37.10 37.16 35.88 36.46 35.44 14,056,700
Aug 10, 2023 38.57 39.40 38.18 38.49 37.42 9,801,300
Aug 9, 2023 38.33 38.38 37.36 37.67 36.62 7,628,500
Aug 8, 2023 37.56 38.06 37.24 38.05 36.99 7,580,600
Aug 7, 2023 39.68 39.68 38.31 38.91 37.83 8,379,100
Aug 4, 2023 39.88 40.15 39.06 39.09 38.00 6,049,400
Aug 3, 2023 39.13 39.76 38.93 39.56 38.46 8,560,000
Aug 2, 2023 39.01 39.15 37.98 38.25 37.18 11,160,700
Aug 1, 2023 40.42 40.81 40.00 40.04 38.92 7,522,700
Jul 31, 2023 41.08 41.95 40.77 41.31 40.16 12,149,600
Jul 28, 2023 39.53 40.69 39.33 40.53 39.40 16,992,600
Jul 27, 2023 38.87 39.00 37.77 37.98 36.92 11,475,300
Jul 26, 2023 38.18 39.23 38.18 39.13 38.04 7,721,200
Jul 25, 2023 39.57 39.69 38.36 38.53 37.46 10,273,600
Jul 24, 2023 36.47 38.85 36.36 38.36 37.29 13,337,900
Jul 21, 2023 37.37 37.67 36.88 37.07 36.04 12,126,900
Jul 20, 2023 36.95 36.96 36.52 36.67 35.65 9,865,500
Jul 19, 2023 36.92 37.38 36.41 36.41 35.40 10,172,900
Jul 18, 2023 36.70 36.86 35.47 36.06 35.06 17,041,400
Jul 17, 2023 37.22 38.00 36.92 37.78 36.73 7,310,800
Jul 14, 2023 38.40 38.43 37.90 38.14 37.08 10,821,200
Jul 13, 2023 38.70 39.41 38.49 39.36 38.26 15,422,600
Jul 12, 2023 37.34 37.83 36.91 37.41 36.37 11,464,000
Jul 11, 2023 35.90 36.39 35.31 36.02 35.02 7,323,800
Jul 10, 2023 35.30 36.15 35.06 35.95 34.95 8,334,200
Jul 7, 2023 34.66 36.19 34.58 35.76 34.76 12,924,700
Jul 6, 2023 34.33 34.64 33.81 34.08 33.13 7,103,400
Jul 5, 2023 35.22 35.29 34.88 35.20 34.22 7,196,100
Jul 3, 2023 35.10 35.72 35.03 35.15 34.17 6,531,500
Jun 30, 2023 34.19 34.49 33.85 34.13 33.18 14,154,600
Jun 29, 2023 33.82 34.28 33.63 34.02 33.07 10,586,400
Jun 28, 2023 34.99 35.03 34.17 34.79 33.82 9,907,900
Jun 27, 2023 35.78 35.81 35.42 35.75 34.75 6,349,500
Jun 26, 2023 34.92 35.31 34.87 34.97 34.00 7,240,900
Jun 23, 2023 35.87 35.90 34.60 34.87 33.90 12,599,100
Jun 22, 2023 36.66 36.72 35.87 36.59 35.57 5,355,600
Jun 21, 2023 36.76 37.27 36.50 36.59 35.57 8,615,900
Jun 20, 2023 38.04 38.04 36.69 37.17 36.13 17,834,100
Jun 16, 2023 40.67 40.68 39.26 39.85 38.74 11,052,800
Jun 15, 2023 39.59 40.07 39.45 39.96 38.85 12,974,500
Jun 14, 2023 37.97 38.88 37.84 38.64 37.56 10,684,000
Jun 13, 2023 37.90 38.82 37.72 37.99 36.93 12,883,900
Jun 12, 2023 36.72 37.44 36.52 36.70 35.68 8,220,200
Jun 9, 2023 37.04 37.16 36.29 36.58 35.56 8,405,400
Jun 8, 2023 37.05 37.74 36.94 37.24 36.20 6,952,300
Jun 7, 2023 36.85 37.53 36.61 36.95 35.92 11,110,700
Jun 6, 2023 36.01 37.83 35.89 37.75 36.70 15,402,600
Jun 5, 2023 35.39 36.45 34.90 36.29 35.28 10,798,500
Jun 2, 2023 35.84 36.18 35.31 35.43 34.44 10,317,500
Jun 1, 2023 33.28 35.30 33.25 34.53 33.57 17,095,000
May 31, 2023 32.25 32.67 31.57 32.60 31.69 18,734,500
May 30, 2023 32.99 33.08 31.67 32.10 31.21 15,818,600
May 26, 2023 33.04 33.40 32.46 33.10 32.18 9,946,600
May 25, 2023 33.30 33.34 32.29 32.44 31.54 13,708,200
May 24, 2023 34.38 34.68 33.51 33.88 32.94 13,984,400
May 23, 2023 35.20 35.70 34.97 35.04 34.06 7,889,100
May 22, 2023 35.99 36.55 35.80 35.99 34.99 10,623,700
May 19, 2023 35.61 35.73 34.80 35.06 34.08 11,471,500
May 18, 2023 37.00 37.01 35.60 35.80 34.80 16,761,500
May 17, 2023 36.90 37.65 36.51 37.34 36.30 9,646,200
May 16, 2023 37.31 38.20 37.12 37.92 36.86 10,170,200
May 15, 2023 36.22 38.11 35.79 37.67 36.62 17,401,800
May 12, 2023 36.94 36.97 35.09 35.30 34.32 17,033,100
May 11, 2023 36.45 37.93 36.25 37.63 36.58 26,039,100
May 10, 2023 34.57 35.26 34.44 35.10 34.12 18,060,800
May 9, 2023 34.69 35.64 34.66 35.62 34.63 6,286,700
May 8, 2023 35.65 36.11 35.22 35.90 34.90 6,574,500
May 5, 2023 35.85 36.23 35.53 35.88 34.88 8,956,300
May 4, 2023 35.20 35.90 35.04 35.78 34.78 8,961,200
May 3, 2023 34.11 35.01 33.81 34.68 33.71 8,096,600
May 2, 2023 35.01 35.03 33.65 34.23 33.28 10,100,400
May 1, 2023 35.72 35.86 35.24 35.49 34.50 5,428,200
Apr 28, 2023 34.68 35.86 34.61 35.72 34.72 8,911,100
Apr 27, 2023 34.33 34.82 34.03 34.75 33.78 9,255,100
Apr 26, 2023 34.96 35.15 34.13 34.23 33.28 8,791,800
Apr 25, 2023 33.86 34.26 33.53 33.70 32.76 11,859,800
Apr 24, 2023 35.29 35.34 34.16 34.68 33.71 15,105,600

Related Tickers

BABA Alibaba Group Holding Limited
73.83
+1.82%
 
PDD PDD Holdings Inc.
127.26
-0.59%
 
9988.HK Alibaba Group Holding Limited
72.500
+3.87%
 
SE Sea Limited
63.10
+1.75%
 
MELI MercadoLibre, Inc.
1,381.00
-1.00%
 
CPNG Coupang, Inc.
22.50
-0.99%
 
ETSY Etsy, Inc.
66.31
-2.98%
 
CHWY Chewy, Inc.
15.43
-1.12%
 
EBAY eBay Inc.
51.08
-0.33%
 
3690.HK Meituan
113.600
+4.60%