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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 11, 2025	31.36	31.1	31.1	31.51	31.05	7.77M
July 10, 2025	31.37	31.22	31.22	31.45	31.13	10.08M
July 09, 2025	32.06	31.6	31.6	32.07	31.4	12.98M
July 08, 2025	32.49	32.7	32.7	33.18	32.45	8.19M
July 07, 2025	31.88	32.02	32.02	32.52	31.85	6.78M
July 03, 2025	31.99	32.07	32.07	32.3	31.92	5.95M
July 02, 2025	32.59	32.47	32.47	32.59	32.01	10.08M
July 01, 2025	32.44	32.7	32.7	32.96	32.19	6.42M
June 30, 2025	32.56	32.64	32.64	32.67	32.18	7.92M
June 27, 2025	33.27	33.07	33.07	33.27	32.91	7M
June 26, 2025	33.13	33.26	33.26	33.29	32.88	6.8M
June 25, 2025	33.03	32.94	32.94	33.28	32.76	8.39M
June 24, 2025	32.32	32.58	32.58	32.79	32.1	10.89M
June 23, 2025	31.5	31.59	31.59	31.69	31.27	9.28M
June 20, 2025	32.12	31.44	31.44	32.12	31.36	16.39M
June 18, 2025	32.84	32.5	32.5	32.84	32.31	9.97M
June 17, 2025	33.56	33.17	33.17	33.9	33.17	7.94M
June 16, 2025	33.18	33.48	33.48	33.79	33.18	9.7M
June 13, 2025	32.99	32.76	32.76	33.18	32.63	6.85M
June 12, 2025	33.58	33.61	33.61	33.8	33.49	5.27M
June 11, 2025	34.24	33.73	33.73	34.31	33.7	6.79M
June 10, 2025	33.96	33.79	33.79	33.96	33.47	6.06M
June 09, 2025	34.05	33.94	33.94	34.12	33.6	11.38M
June 06, 2025	32.87	33.12	33.12	33.15	32.7	8.04M
June 05, 2025	33.51	33.09	33.09	33.51	32.9	10.19M
June 04, 2025	32.78	33.33	33.33	33.5	32.75	11.29M
June 03, 2025	32.62	32.41	32.41	32.67	32.25	7.01M
June 02, 2025	32.59	32.86	32.86	32.9	32.45	6.94M
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

JD.com, Inc. (JD) NASDAQ