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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 16, 2025	35.7	35.45	35.45	35.94	35.39	4.06M
January 15, 2025	35.7	35.37	35.37	35.7	35.24	5.75M
January 14, 2025	35.1	34.74	34.74	35.34	34.68	9.07M
January 13, 2025	32.99	33.39	33.39	33.6	32.99	7.49M
January 10, 2025	33.58	33.1	33.1	33.61	32.78	12.69M
January 08, 2025	34.62	34.72	34.72	34.86	34.3	5.99M
January 07, 2025	34.87	34.98	34.98	35.3	34.87	7.23M
January 06, 2025	35.65	35.03	35.03	35.96	34.96	5.64M
January 03, 2025	34.67	35.34	35.34	35.36	34.67	7.07M
January 02, 2025	34.12	34.23	34.23	34.82	34.09	6.38M
December 31, 2024	34.86	34.67	34.67	35.24	34.48	6.34M
December 30, 2024	34.65	34.26	34.26	34.68	34.04	12.47M
December 27, 2024	35.2	34.98	34.98	35.26	34.67	6.64M
December 26, 2024	36.19	36.13	36.13	36.62	36.07	4.58M
December 24, 2024	36.42	36.46	36.46	36.49	36.17	2.14M
December 23, 2024	35.78	36.29	36.29	36.37	35.67	7.29M
December 20, 2024	35.4	35.64	35.64	35.88	35.05	12.43M
December 19, 2024	36.56	35.91	35.91	36.73	35.89	6.15M
December 18, 2024	36.97	36.44	36.44	37.47	36.31	6.15M
December 17, 2024	36.63	37.27	37.27	37.52	36.47	5.43M
December 16, 2024	36.74	36.71	36.71	36.98	36.48	6.84M
December 13, 2024	37.42	37.29	37.29	37.51	36.92	6.84M
December 12, 2024	37.41	38.11	38.11	38.12	37.01	9.61M
December 11, 2024	38.3	38.21	38.21	38.46	37.85	11.37M
December 10, 2024	39.79	39.57	39.57	40.15	39.34	10.13M
December 09, 2024	40.62	41.27	41.27	42.73	40.52	33.2M
December 06, 2024	37.62	37.18	37.18	37.98	37.16	8.5M
December 05, 2024	36.44	36.41	36.41	36.74	36.31	7.96M
December 04, 2024	36.47	35.73	35.73	36.57	35.55	14.24M
December 03, 2024	37.08	37.1	37.1	37.61	36.95	5.06M
December 02, 2024	38	37.47	37.47	38.1	37.24	7.17M
November 29, 2024	37.16	37.38	37.38	37.41	36.76	6.11M
November 27, 2024	36.7	37.19	37.19	37.31	36.57	15.48M
November 26, 2024	35.21	35.33	35.33	35.5	34.73	10.16M
November 25, 2024	34.28	34.51	34.51	34.65	34.03	10.78M
November 22, 2024	35.2	34.68	34.68	35.4	34.54	10.25M
November 21, 2024	35.18	35.38	35.38	35.76	35.1	9.26M
November 20, 2024	35.48	35.18	35.18	35.49	34.88	7.53M
November 19, 2024	34.6	35.19	35.19	35.19	34.5	8.72M
November 18, 2024	35.43	35.33	35.33	35.7	35.06	10.65M
November 15, 2024	34.25	35	35	35.2	33.66	17.14M
November 14, 2024	35.43	33.35	33.35	35.43	33.16	29.88M
November 13, 2024	36.53	35.69	35.69	36.82	35.56	18.82M
November 12, 2024	36.91	36.1	36.1	36.92	36.01	20.71M
November 11, 2024	39.08	39.02	39.02	39.29	38.62	12.04M
November 08, 2024	39.79	38.35	38.35	40.2	38.14	13.97M
November 07, 2024	40.15	41.23	41.23	41.5	40.07	16.3M
November 06, 2024	38.07	38.67	38.67	39.03	36.93	15.03M
November 05, 2024	40.75	40.03	40.03	41.18	39.94	7.42M
November 04, 2024	40.28	39.86	39.86	40.92	39.78	7.36M
November 01, 2024	40.77	40.44	40.44	41.18	40.33	6.71M
October 31, 2024	40.28	40.62	40.62	40.73	39.79	8.32M
October 30, 2024	39.98	40.03	40.03	40.42	39.46	7.23M
October 29, 2024	42.49	41.14	41.14	42.6	41.01	14.26M
October 28, 2024	40.46	41.64	41.64	41.88	40.33	11.73M
October 25, 2024	40.24	39.9	39.9	40.94	39.72	10.64M
October 24, 2024	39.63	39.33	39.33	39.82	38.8	8.54M
October 23, 2024	40.78	40	40	41.18	39.77	11.65M
October 22, 2024	39.6	40.35	40.35	41.03	39.44	11.35M
October 21, 2024	39.46	39.68	39.68	39.91	39.36	9.58M

JD.com, Inc. (JD) NASDAQ