JD.com, Inc. (JD) Stock Historical Prices & Data

NasdaqGS - Delayed Quote • USD

Compare

25.24 -1.15 (-4.36%)

At close: August 1 at 4:00 PM EDT

25.24 0.00 (0.00%)

After hours: August 1 at 7:58 PM EDT

Historical Prices

Dividends Only

Stock Splits

Capital Gains

Daily

Weekly

Monthly

Currency in USD

Download

Date	Open	High	Low	Close Close price adjusted for splits.	Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions.	Volume
Aug 1, 2024	25.78	25.90	25.13	25.24	25.24	10,113,900
Jul 31, 2024	26.89	26.94	26.24	26.39	26.39	5,131,800
Jul 30, 2024	26.48	26.48	26.07	26.36	26.36	5,116,700
Jul 29, 2024	26.54	26.69	26.24	26.61	26.61	4,825,100
Jul 26, 2024	26.35	26.67	26.08	26.56	26.56	3,608,600
Jul 25, 2024	26.53	27.39	26.31	26.33	26.33	14,040,600
Jul 24, 2024	25.88	26.22	25.63	25.76	25.76	5,874,900
Jul 23, 2024	26.25	26.32	25.94	26.19	26.19	7,296,700
Jul 22, 2024	26.89	27.14	26.74	26.85	26.85	6,149,600
Jul 19, 2024	26.26	26.53	26.07	26.26	26.26	4,797,800
Jul 18, 2024	27.04	27.17	26.17	26.28	26.28	9,427,500
Jul 17, 2024	27.17	27.30	26.75	26.98	26.98	7,396,700
Jul 16, 2024	26.65	27.33	26.48	27.20	27.20	7,466,300
Jul 15, 2024	27.24	27.24	26.60	26.65	26.65	11,893,300
Jul 12, 2024	28.94	29.07	27.90	28.15	28.15	11,884,200
Jul 11, 2024	27.50	28.81	27.50	28.63	28.63	22,612,200
Jul 10, 2024	26.79	27.03	26.53	26.76	26.76	6,913,300
Jul 9, 2024	26.29	27.10	26.16	26.82	26.82	9,128,200
Jul 8, 2024	26.50	26.52	26.24	26.47	26.47	6,177,900
Jul 5, 2024	26.12	26.86	26.12	26.76	26.76	9,372,300
Jul 3, 2024	26.42	26.90	26.36	26.87	26.87	6,717,200
Jul 2, 2024	25.92	26.15	25.57	26.09	26.09	9,133,100
Jul 1, 2024	25.93	26.22	25.67	25.79	25.79	6,998,200
Jun 28, 2024	26.33	26.38	25.75	25.84	25.84	11,558,100
Jun 27, 2024	27.19	27.22	26.21	26.26	26.26	13,983,900
Jun 26, 2024	27.53	27.67	27.20	27.51	27.51	4,823,300
Jun 25, 2024	27.91	28.15	27.28	27.57	27.57	8,614,700
Jun 24, 2024	28.35	28.94	28.31	28.36	28.36	8,277,600
Jun 21, 2024	28.14	28.35	27.93	28.10	28.10	10,699,200
Jun 20, 2024	28.69	29.00	28.43	28.68	28.68	11,552,900
Jun 18, 2024	28.99	29.36	28.77	29.05	29.05	5,622,000
Jun 17, 2024	28.98	29.38	28.68	29.24	29.24	11,917,300
Jun 14, 2024	28.91	28.98	28.64	28.77	28.77	11,933,500
Jun 13, 2024	29.79	29.99	29.40	29.40	29.40	9,590,400
Jun 12, 2024	29.67	29.85	29.14	29.56	29.56	12,297,900
Jun 11, 2024	29.63	29.86	29.14	29.41	29.41	6,854,400
Jun 10, 2024	29.38	29.71	28.94	29.59	29.59	6,706,300
Jun 7, 2024	29.39	29.94	29.24	29.33	29.33	9,661,000
Jun 6, 2024	30.08	30.16	29.73	29.77	29.77	11,657,600
Jun 5, 2024	30.55	30.92	30.43	30.59	30.59	8,606,900
Jun 4, 2024	30.02	30.25	29.76	30.07	30.07	8,939,200
Jun 3, 2024	30.28	30.61	29.55	29.90	29.90	9,909,100
May 31, 2024	29.38	29.78	29.21	29.62	29.62	9,842,500
May 30, 2024	29.48	30.34	29.39	30.21	30.21	10,533,800
May 29, 2024	29.40	29.59	29.04	29.32	29.32	18,978,500
May 28, 2024	30.29	30.47	29.32	29.89	29.89	18,743,400
May 24, 2024	30.94	31.10	30.17	30.27	30.27	18,951,100
May 23, 2024	31.90	32.33	31.15	31.20	31.20	20,064,900
May 22, 2024	32.95	33.30	32.63	32.68	32.68	27,805,200
May 21, 2024	33.28	33.87	32.94	33.29	33.29	47,141,400
May 20, 2024	35.10	35.54	34.28	34.75	34.75	9,619,100
May 17, 2024	34.54	35.69	34.31	35.27	35.27	19,446,000
May 16, 2024	34.50	34.59	32.08	34.27	34.27	23,780,800
May 15, 2024	33.92	33.92	33.18	33.62	33.62	10,870,500
May 14, 2024	32.96	33.45	32.69	33.35	33.35	9,959,200
May 13, 2024	33.41	34.60	33.37	33.78	33.78	15,268,100
May 10, 2024	32.69	32.95	32.14	32.20	32.20	7,127,600
May 9, 2024	32.64	32.92	31.95	32.37	32.37	6,498,600
May 8, 2024	31.41	32.10	31.34	31.95	31.95	5,592,200
May 7, 2024	31.98	32.35	31.88	32.13	32.13	6,376,700
May 6, 2024	32.75	33.03	32.56	32.71	32.71	8,004,900
May 3, 2024	32.80	32.94	32.33	32.87	32.87	11,366,600
May 2, 2024	30.78	32.86	30.73	32.64	32.64	26,785,900
May 1, 2024	28.86	29.57	28.71	29.27	29.27	7,695,400
Apr 30, 2024	29.27	29.55	28.86	28.89	28.89	9,345,100
Apr 29, 2024	29.99	30.35	29.64	29.89	29.89	9,079,700
Apr 26, 2024	29.89	30.46	29.73	30.34	30.34	22,195,200
Apr 25, 2024	28.14	28.71	28.11	28.59	28.59	11,071,000
Apr 24, 2024	28.19	28.40	27.98	28.27	28.27	11,230,300
Apr 23, 2024	27.34	27.64	27.13	27.55	27.55	11,831,200
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

Related Tickers

PDD PDD Holdings Inc.

127.82

-0.83%

BABA Alibaba Group Holding Limited

77.98

-1.10%

9988.HK Alibaba Group Holding Limited

75.950

-2.00%

SE Sea Limited

64.05

-2.51%

ETSY Etsy, Inc.

60.16

-7.65%

MELI MercadoLibre, Inc.

1,606.06

-3.77%

EBAY eBay Inc.

56.23

+1.11%

W Wayfair Inc.

50.01

-8.12%

CHWY Chewy, Inc.

23.25

-3.85%

CPNG Coupang, Inc.

20.62

-0.63%

JD.com, Inc. (JD) Stock Historical Prices & Data - Yahoo Finance (2024)