JD.com, Inc. - JD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 30, 2025	32.49	32.41	32.41	32.63	31.98	11.04M
May 29, 2025	32.99	32.94	32.94	33.12	32.53	18.23M
May 28, 2025	32.18	31.58	31.58	32.2	31.56	13.15M
May 27, 2025	32.87	32.54	32.54	32.89	32.45	11.84M
May 23, 2025	33.25	33.35	33.35	33.53	33.1	6.52M
May 22, 2025	33.6	33.69	33.69	33.97	33.28	8.96M
May 21, 2025	34.22	33.65	33.65	34.3	33.55	8.29M
May 20, 2025	34.08	33.95	33.95	34.46	33.89	10.68M
May 19, 2025	33.23	33.69	33.69	33.7	33.03	7.11M
May 16, 2025	33.88	33.55	33.55	33.92	33.47	13.17M
May 15, 2025	34.91	34.35	34.35	34.97	33.95	19.62M
May 14, 2025	36.79	35.73	35.73	37	35.54	16.96M
May 13, 2025	36.07	37.25	37.25	38.08	35.32	39.43M
May 12, 2025	35.9	36.05	36.05	36.24	35.56	21.42M
May 09, 2025	34.1	33.86	33.86	34.39	33.82	6.66M
May 08, 2025	34.09	34.12	34.12	34.37	33.68	6.8M
May 07, 2025	33.6	33.82	33.82	33.92	33.37	6.93M
May 06, 2025	34.04	34.06	34.06	34.31	33.94	11.02M
May 05, 2025	34.03	34.06	34.06	34.46	33.95	6.53M
May 02, 2025	34.37	34.47	34.47	34.65	33.86	12.54M
May 01, 2025	32.78	32.85	32.85	33.07	32.53	6.8M
April 30, 2025	32.58	32.62	32.62	32.67	31.94	12.11M
April 29, 2025	32.99	32.88	32.88	33.21	32.85	10.41M
April 28, 2025	32.6	32.7	32.7	33.17	32.35	14.25M
April 25, 2025	31.99	32.53	32.53	32.59	31.8	14.32M
April 24, 2025	32.32	32.47	32.47	32.6	31.9	25.18M
April 23, 2025	34.22	33.56	33.56	34.82	33.47	20.8M
April 22, 2025	33.89	33.67	33.67	34.26	33.3	25.81M
April 21, 2025	34.16	34.06	34.06	34.24	33.08	14.43M
April 17, 2025	35.58	34.72	34.72	35.78	34.69	13.81M
April 16, 2025	35.93	35.33	35.33	36.15	35.05	15.84M
April 15, 2025	37.76	37.44	37.44	37.76	37.17	12.43M
April 14, 2025	37.72	38.18	38.18	39.27	37.65	18.71M
April 11, 2025	36.24	36.42	36.42	36.7	35.08	22.29M
April 10, 2025	36.03	35.58	35.58	37.17	34.99	24.55M
April 09, 2025	33.39	35.08	35.08	35.65	33.03	26.78M
April 08, 2025	35.71	33.02	33.02	35.95	32.72	26.49M
April 07, 2025	34.42	34.92	33.94	36.97	33.52	28.86M
April 04, 2025	36.4	36.81	36.81	36.91	34.86	25.62M
April 03, 2025	39.29	39.9	39.9	40.26	39.21	10.97M
April 02, 2025	41.22	41.09	41.09	41.48	40.67	6.19M
April 01, 2025	41.31	41.32	41.32	41.69	41.07	8.48M
March 31, 2025	40.86	41.12	41.12	41.32	40.55	7.23M
March 28, 2025	41.99	41.58	41.58	42.21	41.44	6.54M
March 27, 2025	41.99	42.89	42.89	43.38	41.8	9.56M
March 26, 2025	41.84	41.78	41.78	42.3	41.47	8.37M
March 25, 2025	41.75	41.47	41.47	42.62	41.36	7.85M
March 24, 2025	42.52	42.57	42.57	42.81	42.03	8.13M
March 21, 2025	42.08	42.24	42.24	42.46	41.89	10.46M
March 20, 2025	42.58	42.98	42.98	43.59	42.41	17.56M
March 19, 2025	45.28	44.83	44.83	45.38	44.26	6.52M
March 18, 2025	45.68	44.92	44.92	45.75	44.69	10.89M
March 17, 2025	43.42	45.21	45.21	45.28	43.3	15.97M
March 14, 2025	43	43.16	43.16	43.38	42.68	11.89M
March 13, 2025	40.52	41.24	41.24	42.15	40.49	16.39M
March 12, 2025	40.25	40.37	40.37	40.67	39.62	8.54M
March 11, 2025	41.55	40.75	40.75	41.79	40.36	13.32M
March 10, 2025	41.16	40.64	40.64	41.8	40.2	16.39M
March 07, 2025	43.29	42.29	42.29	43.75	41.75	18.95M
March 06, 2025	44.73	43.92	43.92	46.45	42.69	46.27M

JD.com, Inc. (JD) NASDAQ