NasdaqGS - Nasdaq Real Time Price USD

JD.com, Inc. (JD)

33.82

-0.24

(-0.70%)

At close: May 7 at 4:00:00 PM EDT

33.98

+0.16

+(0.47%)

Pre-Market: 4:59:26 AM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 7, 2025	33.60	33.92	33.37	33.82	33.82	6,926,300
May 6, 2025	34.04	34.31	33.94	34.06	34.06	11,487,300
May 5, 2025	34.03	34.46	33.95	34.06	34.06	6,749,300
May 2, 2025	34.37	34.65	33.86	34.47	34.47	12,543,600
May 1, 2025	32.78	33.07	32.53	32.85	32.85	6,796,800
Apr 30, 2025	32.58	32.67	31.94	32.62	32.62	12,113,100
Apr 29, 2025	32.99	33.21	32.85	32.88	32.88	10,406,600
Apr 28, 2025	32.60	33.17	32.35	32.70	32.70	14,246,600
Apr 25, 2025	31.99	32.58	31.80	32.53	32.53	14,425,400
Apr 24, 2025	32.32	32.60	31.90	32.47	32.47	25,415,800
Apr 23, 2025	34.22	34.82	33.47	33.56	33.56	20,795,800
Apr 22, 2025	33.88	34.26	33.30	33.67	33.67	25,811,300
Apr 21, 2025	34.16	34.24	33.08	34.06	34.06	14,714,100
Apr 17, 2025	35.58	35.78	34.69	34.72	34.72	13,869,900
Apr 16, 2025	35.93	36.15	35.05	35.33	35.33	16,172,100
Apr 15, 2025	37.76	37.76	37.17	37.44	37.44	12,425,900
Apr 14, 2025	37.72	39.27	37.65	38.18	38.18	18,710,200
Apr 11, 2025	36.24	36.70	35.08	36.42	36.42	22,648,300
Apr 10, 2025	36.03	37.17	34.99	35.58	35.58	24,546,400
Apr 9, 2025	33.38	35.65	33.03	35.08	35.08	26,784,500
Apr 8, 2025	1 Dividend
Apr 8, 2025	35.71	35.94	32.72	33.02	33.02	26,493,200
Apr 7, 2025	34.42	36.97	33.52	34.92	33.92	28,861,900
Apr 4, 2025	36.40	36.91	34.86	36.81	35.76	25,781,400
Apr 3, 2025	39.29	40.26	39.21	39.90	38.76	10,969,200
Apr 2, 2025	41.22	41.47	40.67	41.09	39.91	6,850,400
Apr 1, 2025	41.31	41.69	41.07	41.32	40.14	11,027,700
Mar 31, 2025	40.86	41.31	40.55	41.12	39.94	7,232,100
Mar 28, 2025	41.99	42.21	41.44	41.58	40.39	6,737,900
Mar 27, 2025	41.99	43.38	41.80	42.89	41.66	9,563,600
Mar 26, 2025	41.84	42.30	41.47	41.78	40.58	9,373,000
Mar 25, 2025	41.75	42.62	41.36	41.47	40.28	11,454,900
Mar 24, 2025	42.52	42.81	42.03	42.57	41.35	8,128,800
Mar 21, 2025	42.08	42.46	41.89	42.24	41.03	10,837,900
Mar 20, 2025	42.58	43.59	42.41	42.98	41.75	17,561,100
Mar 19, 2025	45.28	45.38	44.26	44.83	43.55	6,523,000
Mar 18, 2025	45.67	45.75	44.69	44.92	43.63	10,885,800
Mar 17, 2025	43.42	45.28	43.30	45.21	43.92	15,971,300
Mar 14, 2025	43.00	43.38	42.68	43.16	41.92	12,370,500
Mar 13, 2025	40.51	42.15	40.49	41.24	40.06	16,393,200
Mar 12, 2025	40.25	40.67	39.62	40.37	39.21	11,662,000
Mar 11, 2025	41.55	41.79	40.36	40.75	39.58	13,318,500
Mar 10, 2025	41.16	41.80	40.20	40.64	39.48	16,387,300
Mar 7, 2025	43.29	43.75	41.75	42.29	41.08	22,241,500
Mar 6, 2025	44.73	46.44	42.69	43.92	42.66	46,754,400
Mar 5, 2025	42.44	43.90	41.92	43.76	42.51	19,302,200
Mar 4, 2025	40.62	41.63	40.31	40.95	39.78	11,817,500
Mar 3, 2025	41.29	41.69	39.96	40.24	39.09	15,436,500
Feb 28, 2025	40.97	41.92	40.90	41.90	40.70	9,714,300
Feb 27, 2025	42.92	43.33	42.04	42.54	41.32	10,789,800
Feb 26, 2025	42.80	43.50	42.17	42.53	41.31	16,965,200
Feb 25, 2025	39.95	40.56	39.77	40.07	38.92	16,079,900
Feb 24, 2025	40.76	40.99	38.83	39.31	38.18	27,908,900
Feb 21, 2025	41.74	43.63	41.54	42.42	41.21	22,998,400
Feb 20, 2025	41.47	42.93	40.48	41.19	40.01	20,897,000
Feb 19, 2025	39.23	39.33	38.59	39.19	38.07	10,187,000
Feb 18, 2025	40.19	40.20	38.76	38.91	37.80	18,769,400
Feb 14, 2025	42.01	42.22	40.98	41.38	40.20	13,326,400
Feb 13, 2025	38.15	39.66	37.84	39.59	38.46	10,155,800
Feb 12, 2025	39.97	40.03	38.90	39.31	38.18	19,220,100
Feb 11, 2025	41.20	41.54	40.40	40.80	39.63	18,749,200
Feb 10, 2025	41.43	42.31	40.65	42.17	40.96	10,894,600
Feb 7, 2025	40.60	41.33	39.86	40.17	39.02	8,332,400
Feb 6, 2025	40.45	40.64	39.83	40.01	38.86	5,359,900
Feb 5, 2025	40.29	40.55	39.69	39.81	38.67	10,930,000
Feb 4, 2025	41.65	42.25	41.12	41.16	39.98	13,552,700
Feb 3, 2025	38.94	40.94	38.89	40.03	38.88	10,652,300
Jan 31, 2025	41.85	42.02	40.46	40.72	39.55	11,072,500
Jan 30, 2025	40.15	42.44	40.12	42.30	41.09	11,680,000
Jan 29, 2025	41.11	41.47	40.15	40.26	39.11	10,791,700
Jan 28, 2025	40.28	41.14	39.83	41.07	39.89	7,840,700
Jan 27, 2025	40.60	40.72	39.93	40.30	39.15	10,170,000
Jan 24, 2025	39.81	40.78	39.58	40.72	39.55	11,759,000
Jan 23, 2025	38.86	38.90	38.30	38.70	37.59	7,291,500
Jan 22, 2025	39.15	39.40	38.67	39.12	38.00	12,974,900
Jan 21, 2025	40.03	40.22	38.40	38.50	37.40	16,565,000
Jan 17, 2025	37.37	39.24	37.21	39.00	37.88	28,484,000
Jan 16, 2025	35.70	35.94	35.38	35.42	34.41	6,110,700
Jan 15, 2025	35.70	35.70	35.24	35.37	34.36	6,495,400
Jan 14, 2025	35.10	35.34	34.68	34.74	33.75	9,069,300
Jan 13, 2025	32.99	33.60	32.99	33.39	32.43	7,485,900
Jan 10, 2025	33.58	33.61	32.78	33.10	32.15	12,721,100
Jan 8, 2025	34.62	34.86	34.29	34.72	33.73	5,986,000
Jan 7, 2025	34.87	35.30	34.87	34.98	33.98	7,231,800
Jan 6, 2025	35.65	35.96	34.94	35.14	34.13	8,641,700
Jan 3, 2025	34.67	35.36	34.67	35.34	34.33	7,170,500
Jan 2, 2025	34.12	34.82	34.09	34.23	33.25	6,379,800
Dec 31, 2024	34.86	35.24	34.47	34.67	33.68	6,339,100
Dec 30, 2024	34.65	34.68	34.04	34.26	33.28	12,576,800
Dec 27, 2024	35.20	35.26	34.67	34.98	33.98	6,635,700
Dec 26, 2024	36.19	36.62	36.06	36.13	35.10	4,576,000
Dec 24, 2024	36.42	36.49	36.17	36.46	35.42	2,140,800
Dec 23, 2024	35.78	36.37	35.67	36.29	35.25	7,293,300
Dec 20, 2024	35.40	35.88	35.05	35.64	34.62	12,467,900
Dec 19, 2024	36.56	36.73	35.89	35.91	34.88	7,279,600
Dec 18, 2024	36.97	37.47	36.31	36.44	35.40	6,149,700
Dec 17, 2024	36.63	37.51	36.47	37.27	36.20	5,980,700
Dec 16, 2024	36.74	36.98	36.48	36.71	35.66	6,836,000
Dec 13, 2024	37.42	37.51	36.92	37.29	36.22	7,498,100
Dec 12, 2024	37.41	38.12	37.01	38.11	37.02	9,606,800
Dec 11, 2024	38.29	38.46	37.85	38.21	37.12	11,369,600
Dec 10, 2024	39.79	40.15	39.34	39.56	38.43	10,131,300
Dec 9, 2024	40.62	42.73	40.52	41.27	40.09	33,201,100
Dec 6, 2024	37.62	37.98	37.16	37.18	36.12	11,390,600
Dec 5, 2024	36.44	36.74	36.31	36.41	35.37	8,938,800
Dec 4, 2024	36.47	36.56	35.55	35.73	34.71	14,240,200
Dec 3, 2024	37.08	37.61	36.95	37.10	36.04	5,056,500
Dec 2, 2024	38.00	38.10	37.24	37.47	36.40	7,745,100
Nov 29, 2024	37.16	37.41	36.76	37.38	36.31	6,108,800
Nov 27, 2024	36.70	37.31	36.57	37.19	36.12	15,475,000
Nov 26, 2024	35.21	35.50	34.73	35.33	34.32	12,297,200
Nov 25, 2024	34.28	34.65	34.03	34.51	33.52	10,780,500
Nov 22, 2024	35.20	35.40	34.54	34.68	33.69	10,254,600
Nov 21, 2024	35.18	35.76	35.10	35.38	34.37	9,256,800
Nov 20, 2024	35.48	35.49	34.88	35.18	34.17	8,294,500
Nov 19, 2024	34.60	35.19	34.50	35.19	34.18	8,723,000
Nov 18, 2024	35.43	35.70	35.06	35.33	34.32	10,651,100
Nov 15, 2024	34.25	35.19	33.66	35.00	34.00	17,140,200
Nov 14, 2024	35.43	35.43	33.16	33.35	32.39	30,435,000
Nov 13, 2024	36.53	36.82	35.56	35.69	34.67	18,818,600
Nov 12, 2024	36.91	36.92	36.01	36.10	35.07	20,709,400
Nov 11, 2024	39.08	39.29	38.62	39.02	37.90	12,044,300
Nov 8, 2024	39.79	40.20	38.14	38.35	37.25	13,967,600
Nov 7, 2024	40.15	41.50	40.07	41.23	40.05	16,561,700
Nov 6, 2024	38.06	39.03	36.93	38.67	37.56	15,031,800
Nov 5, 2024	40.75	41.18	39.94	40.03	38.88	7,419,900
Nov 4, 2024	40.28	40.92	39.78	39.86	38.72	7,358,700
Nov 1, 2024	40.77	41.17	40.33	40.44	39.28	6,746,100
Oct 31, 2024	40.28	40.73	39.79	40.62	39.46	8,319,600
Oct 30, 2024	39.98	40.42	39.46	40.03	38.88	7,626,100
Oct 29, 2024	42.49	42.60	41.01	41.14	39.96	14,259,100
Oct 28, 2024	40.46	41.88	40.33	41.64	40.45	11,411,900
Oct 25, 2024	40.24	40.94	39.72	39.90	38.76	10,675,400
Oct 24, 2024	39.63	39.82	38.80	39.33	38.20	8,541,800
Oct 23, 2024	40.78	41.18	39.76	40.00	38.85	11,646,800
Oct 22, 2024	39.60	41.03	39.44	40.35	39.19	11,353,200
Oct 21, 2024	39.46	39.91	39.36	39.68	38.54	9,582,600
Oct 18, 2024	40.83	40.98	39.56	39.98	38.84	15,214,100
Oct 17, 2024	39.42	39.74	38.63	38.85	37.74	17,418,500
Oct 16, 2024	40.47	41.71	40.40	40.54	39.38	17,310,300
Oct 15, 2024	41.56	42.00	40.01	40.16	39.01	25,545,900
Oct 14, 2024	43.77	45.35	43.35	44.14	42.88	22,318,300
Oct 11, 2024	42.08	44.25	41.91	43.83	42.57	14,606,700
Oct 10, 2024	43.00	44.04	41.91	43.22	41.98	15,866,800
Oct 9, 2024	41.39	43.54	41.29	42.84	41.61	26,457,000
Oct 8, 2024	43.08	44.50	42.53	43.54	42.29	33,635,800
Oct 7, 2024	47.55	47.82	44.48	47.08	45.73	34,782,900
Oct 4, 2024	46.28	47.00	45.76	46.97	45.62	30,001,100
Oct 3, 2024	43.00	44.83	42.81	44.60	43.32	30,201,800
Oct 2, 2024	46.64	46.64	43.73	44.80	43.52	58,760,400
Oct 1, 2024	39.79	43.00	39.65	42.93	41.70	36,322,900
Sep 30, 2024	42.38	42.68	39.81	40.00	38.85	49,687,700
Sep 27, 2024	39.51	39.94	38.81	39.90	38.76	44,906,900
Sep 26, 2024	37.06	38.18	36.93	37.99	36.90	53,720,600
Sep 25, 2024	32.51	33.37	32.33	33.21	32.26	25,649,800
Sep 24, 2024	32.49	33.91	32.03	33.90	32.93	45,862,000
Sep 23, 2024	29.11	29.97	29.09	29.76	28.91	16,394,900
Sep 20, 2024	28.86	28.90	28.39	28.55	27.73	10,083,000
Sep 19, 2024	28.43	28.79	28.17	28.74	27.92	21,141,900
Sep 18, 2024	27.02	27.14	26.67	26.92	26.15	10,352,800
Sep 17, 2024	26.66	27.39	26.63	26.92	26.15	15,021,400
Sep 16, 2024	26.36	26.44	26.17	26.30	25.55	6,960,900
Sep 13, 2024	26.59	26.65	26.12	26.24	25.49	9,395,800
Sep 12, 2024	26.68	26.75	26.40	26.65	25.89	6,952,000
Sep 11, 2024	26.06	26.58	26.00	26.56	25.80	8,239,800
Sep 10, 2024	26.19	26.38	25.91	25.98	25.24	8,632,400
Sep 9, 2024	25.73	25.96	25.61	25.89	25.15	9,164,800
Sep 6, 2024	26.30	26.47	26.00	26.07	25.32	10,172,900
Sep 5, 2024	26.80	26.92	26.27	26.38	25.62	12,589,000
Sep 4, 2024	27.10	27.14	26.70	26.83	26.06	14,148,300
Sep 3, 2024	26.52	26.87	26.45	26.70	25.94	9,254,200
Aug 30, 2024	27.34	27.41	26.76	27.00	26.23	21,636,900
Aug 29, 2024	26.49	26.68	26.27	26.37	25.61	11,472,300
Aug 28, 2024	26.42	26.45	25.82	25.94	25.20	14,987,600
Aug 27, 2024	26.80	26.88	26.33	26.38	25.62	22,812,900
Aug 26, 2024	25.50	26.03	25.24	25.80	25.06	26,881,600
Aug 23, 2024	27.01	27.04	26.64	26.83	26.06	17,486,200
Aug 22, 2024	27.18	27.19	26.17	26.64	25.88	28,987,000
Aug 21, 2024	26.04	27.04	25.85	27.02	26.25	86,065,300
Aug 20, 2024	28.65	28.76	27.79	28.19	27.38	26,334,300
Aug 19, 2024	29.08	29.71	29.03	29.54	28.69	12,534,600
Aug 16, 2024	27.94	29.30	27.93	29.29	28.45	24,919,100
Aug 15, 2024	27.07	27.78	26.63	27.00	26.23	20,742,000
Aug 14, 2024	26.17	26.23	25.55	25.90	25.16	10,591,900
Aug 13, 2024	26.05	26.20	25.91	26.13	25.38	6,868,700
Aug 12, 2024	25.83	26.32	25.83	26.07	25.32	5,548,700
Aug 9, 2024	25.71	25.90	25.49	25.88	25.14	4,326,700
Aug 8, 2024	25.48	26.08	25.47	25.98	25.24	5,067,000
Aug 7, 2024	25.65	25.80	25.14	25.33	24.60	6,102,200
Aug 6, 2024	24.95	25.65	24.92	25.45	24.72	8,098,000
Aug 5, 2024	24.20	24.98	24.13	24.95	24.24	12,298,200
Aug 2, 2024	25.00	25.28	24.77	25.16	24.44	7,902,700
Aug 1, 2024	25.78	25.90	25.13	25.24	24.52	10,127,500
Jul 31, 2024	26.89	26.94	26.24	26.39	25.63	5,131,800
Jul 30, 2024	26.48	26.48	26.07	26.36	25.61	5,116,700
Jul 29, 2024	26.54	26.69	26.24	26.61	25.85	4,825,100
Jul 26, 2024	26.35	26.67	26.08	26.56	25.80	3,608,600
Jul 25, 2024	26.53	27.39	26.31	26.33	25.58	14,040,600
Jul 24, 2024	25.88	26.22	25.63	25.76	25.02	5,874,900
Jul 23, 2024	26.25	26.32	25.94	26.19	25.44	7,296,700
Jul 22, 2024	26.89	27.14	26.74	26.85	26.08	6,149,600
Jul 19, 2024	26.26	26.53	26.07	26.26	25.51	4,797,800
Jul 18, 2024	27.04	27.17	26.17	26.28	25.53	9,427,500
Jul 17, 2024	27.17	27.30	26.75	26.98	26.21	7,396,700
Jul 16, 2024	26.65	27.33	26.48	27.20	26.42	7,466,300
Jul 15, 2024	27.24	27.24	26.60	26.65	25.89	11,893,300
Jul 12, 2024	28.94	29.07	27.90	28.15	27.34	11,884,200
Jul 11, 2024	27.50	28.81	27.50	28.63	27.81	22,612,200
Jul 10, 2024	26.79	27.03	26.53	26.76	25.99	6,913,300
Jul 9, 2024	26.29	27.10	26.16	26.82	26.05	9,128,200
Jul 8, 2024	26.50	26.52	26.24	26.47	25.71	6,177,900
Jul 5, 2024	26.12	26.86	26.12	26.76	25.99	9,372,300
Jul 3, 2024	26.42	26.90	26.36	26.87	26.10	6,717,200
Jul 2, 2024	25.92	26.15	25.57	26.09	25.34	9,133,100
Jul 1, 2024	25.93	26.22	25.67	25.79	25.05	6,998,200
Jun 28, 2024	26.33	26.38	25.75	25.84	25.10	11,558,100
Jun 27, 2024	27.19	27.22	26.21	26.26	25.51	13,983,900
Jun 26, 2024	27.53	27.67	27.20	27.51	26.72	4,823,300
Jun 25, 2024	27.91	28.15	27.28	27.57	26.78	8,614,700
Jun 24, 2024	28.35	28.94	28.31	28.36	27.55	8,277,600
Jun 21, 2024	28.14	28.35	27.93	28.10	27.30	10,699,200
Jun 20, 2024	28.69	29.00	28.43	28.68	27.86	11,552,900
Jun 18, 2024	28.99	29.36	28.77	29.05	28.22	5,622,000
Jun 17, 2024	28.98	29.38	28.68	29.24	28.40	11,917,300
Jun 14, 2024	28.91	28.98	28.64	28.77	27.95	11,933,500
Jun 13, 2024	29.79	29.99	29.40	29.40	28.56	9,590,400
Jun 12, 2024	29.67	29.85	29.14	29.56	28.71	12,297,900
Jun 11, 2024	29.63	29.86	29.14	29.41	28.57	6,854,400
Jun 10, 2024	29.38	29.71	28.94	29.59	28.74	6,706,300
Jun 7, 2024	29.39	29.94	29.24	29.33	28.49	9,661,000
Jun 6, 2024	30.08	30.16	29.73	29.77	28.92	11,657,600
Jun 5, 2024	30.55	30.92	30.43	30.59	29.71	8,606,900
Jun 4, 2024	30.02	30.25	29.76	30.07	29.21	8,939,200
Jun 3, 2024	30.28	30.61	29.55	29.90	29.04	9,909,100
May 31, 2024	29.38	29.78	29.21	29.62	28.77	9,842,500
May 30, 2024	29.48	30.34	29.39	30.21	29.34	10,533,800
May 29, 2024	29.40	29.59	29.04	29.32	28.48	18,978,500
May 28, 2024	30.29	30.47	29.32	29.89	29.03	18,743,400
May 24, 2024	30.94	31.10	30.17	30.27	29.40	18,951,100
May 23, 2024	31.90	32.33	31.15	31.20	30.31	20,064,900
May 22, 2024	32.95	33.30	32.63	32.68	31.74	27,805,200
May 21, 2024	33.28	33.87	32.94	33.29	32.34	47,141,400
May 20, 2024	35.10	35.54	34.28	34.75	33.75	9,619,100
May 17, 2024	34.54	35.69	34.31	35.27	34.26	19,446,000
May 16, 2024	34.50	34.59	32.08	34.27	33.29	23,780,800
May 15, 2024	33.92	33.92	33.18	33.62	32.66	10,870,500
May 14, 2024	32.96	33.45	32.69	33.35	32.39	9,959,200
May 13, 2024	33.41	34.60	33.37	33.78	32.81	15,268,100
May 10, 2024	32.69	32.95	32.14	32.20	31.28	7,127,600
May 9, 2024	32.64	32.92	31.95	32.37	31.44	6,498,600
May 8, 2024	31.41	32.10	31.34	31.95	31.04	5,592,200

PDD PDD Holdings Inc.

109.39

-1.73%

BABA Alibaba Group Holding Limited

123.23

-3.47%

9988.HK Alibaba Group Holding Limited

121.500

+0.16%

SE Sea Limited

142.53

+0.04%

CPNG Coupang, Inc.

26.60

+10.83%

MELI MercadoLibre, Inc.

2,262.09

+1.48%

W Wayfair Inc.

30.45

+1.00%

ETSY Etsy, Inc.

45.92

+1.80%

AMZN Amazon.com, Inc.

188.71

+2.00%

3690.HK Meituan

141.400

+1.73%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

JD.com, Inc. (JD)

Related Tickers