Mexico - Delayed Quote MXN
JD.com, Inc. (JDN.MX)
660.00
-8.70
(-1.30%)
At close: May 9 at 12:39:26 PM CST
Currency in MXN 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 |
|---|---|---|---|---|---|---|
| May 9, 2025 | 663.00 | 663.00 | 660.00 | 660.00 | 660.00 | 28 |
| May 8, 2025 | 657.98 | 674.00 | 657.98 | 668.70 | 668.70 | 3,276 |
| May 7, 2025 | 673.60 | 673.60 | 661.00 | 661.29 | 661.29 | 13,644 |
| May 6, 2025 | 679.00 | 679.00 | 668.00 | 668.00 | 668.00 | 248 |
| May 5, 2025 | 671.50 | 678.22 | 671.50 | 678.22 | 678.22 | 184 |
| May 2, 2025 | 668.50 | 680.00 | 668.50 | 676.90 | 676.90 | 5,860 |
| Apr 30, 2025 | 628.00 | 639.37 | 628.00 | 639.37 | 639.37 | 916 |
| Apr 29, 2025 | 646.00 | 650.01 | 645.00 | 645.00 | 645.00 | 1,806 |
| Apr 28, 2025 | 644.00 | 647.70 | 635.00 | 639.00 | 639.00 | 5,412 |
| Apr 25, 2025 | 633.01 | 636.30 | 633.01 | 635.20 | 635.20 | 1,764 |
| Apr 24, 2025 | 671.00 | 671.00 | 629.80 | 633.25 | 633.25 | 335 |
| Apr 23, 2025 | 660.04 | 663.34 | 660.00 | 661.00 | 661.00 | 94 |
| Apr 22, 2025 | 656.02 | 664.70 | 653.85 | 664.70 | 664.70 | 1,398 |
| Apr 21, 2025 | 657.00 | 668.65 | 657.00 | 668.65 | 668.65 | 2,110 |
| Apr 16, 2025 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 25 |
| Apr 14, 2025 | 770.00 | 784.00 | 767.80 | 767.80 | 767.80 | 5,335 |
| Apr 11, 2025 | 719.58 | 740.00 | 719.58 | 740.00 | 740.00 | 5,765 |
| Apr 10, 2025 | 745.00 | 748.00 | 730.00 | 747.41 | 747.41 | 1,046 |
| Apr 9, 2025 | 700.00 | 720.00 | 700.00 | 717.00 | 717.00 | 6,250 |
| Apr 8, 2025 | 20.289038 Dividend | |||||
| Apr 8, 2025 | 725.00 | 725.00 | 700.00 | 700.00 | 700.00 | 71 |
| Apr 7, 2025 | 718.00 | 747.23 | 700.00 | 714.00 | 693.71 | 830 |
| Apr 4, 2025 | 747.00 | 751.00 | 730.00 | 750.67 | 729.34 | 887 |
| Apr 3, 2025 | 800.00 | 800.00 | 792.00 | 795.40 | 772.80 | 443 |
| Apr 2, 2025 | 840.00 | 841.00 | 840.00 | 841.00 | 817.10 | 106 |
| Apr 1, 2025 | 845.00 | 845.00 | 845.00 | 845.00 | 820.99 | 114 |
| Mar 31, 2025 | 835.00 | 843.50 | 835.00 | 842.68 | 818.73 | 67 |
| Mar 26, 2025 | 847.45 | 847.45 | 838.21 | 839.00 | 815.16 | 299 |
| Mar 25, 2025 | 868.00 | 868.00 | 833.50 | 834.38 | 810.67 | 268 |
| Mar 24, 2025 | 859.66 | 860.01 | 859.66 | 860.01 | 835.57 | 255 |
| Mar 21, 2025 | 868.49 | 868.49 | 850.00 | 852.27 | 828.05 | 414 |
| Mar 20, 2025 | 880.00 | 880.00 | 860.90 | 876.00 | 851.11 | 279 |
| Mar 19, 2025 | 895.68 | 898.01 | 895.60 | 898.00 | 872.48 | 93 |
| Mar 18, 2025 | 900.00 | 901.00 | 899.00 | 900.45 | 874.86 | 1,335 |
| Mar 14, 2025 | 858.00 | 858.00 | 850.51 | 858.00 | 833.62 | 138,406 |
| Mar 13, 2025 | 810.70 | 845.00 | 810.70 | 834.00 | 810.30 | 208 |
| Mar 11, 2025 | 825.01 | 844.00 | 825.00 | 827.22 | 803.71 | 3,171 |
| Mar 10, 2025 | 830.00 | 840.00 | 820.99 | 820.99 | 797.66 | 1,076 |
| Mar 7, 2025 | 894.99 | 894.99 | 851.20 | 856.80 | 832.45 | 6,472 |
| Mar 6, 2025 | 925.00 | 944.30 | 875.00 | 892.00 | 866.65 | 16,711 |
| Mar 5, 2025 | 878.00 | 894.00 | 878.00 | 892.63 | 867.27 | 142,853 |
| Mar 4, 2025 | 846.60 | 854.20 | 844.20 | 854.20 | 829.93 | 177 |
| Mar 3, 2025 | 834.00 | 838.50 | 834.00 | 838.00 | 814.19 | 641 |
| Feb 28, 2025 | 855.61 | 855.61 | 850.00 | 855.00 | 830.70 | 1,462 |
| Feb 27, 2025 | 865.00 | 880.00 | 865.00 | 868.00 | 843.33 | 245 |
| Feb 26, 2025 | 880.00 | 891.00 | 870.00 | 873.00 | 848.19 | 738 |
| Feb 25, 2025 | 820.00 | 822.90 | 817.00 | 817.00 | 793.78 | 218 |
| Feb 24, 2025 | 845.00 | 845.00 | 799.66 | 805.52 | 782.63 | 26,891 |
| Feb 21, 2025 | 859.00 | 882.50 | 859.00 | 864.71 | 840.14 | 1,178 |
| Feb 20, 2025 | 796.28 | 855.00 | 796.28 | 836.37 | 812.60 | 43,551 |
| Feb 19, 2025 | 850.00 | 850.00 | 800.00 | 800.00 | 777.27 | 1,448 |
| Feb 18, 2025 | 805.00 | 805.00 | 788.00 | 788.00 | 765.61 | 361 |
| Feb 17, 2025 | 843.00 | 843.00 | 830.00 | 830.00 | 806.41 | 59 |
| Feb 14, 2025 | 844.00 | 844.00 | 840.00 | 842.91 | 818.96 | 660 |
| Feb 13, 2025 | 814.20 | 814.20 | 805.00 | 810.00 | 786.98 | 704 |
| Feb 12, 2025 | 829.99 | 829.99 | 803.50 | 805.00 | 782.13 | 1,618 |
| Feb 11, 2025 | 860.00 | 860.00 | 840.00 | 840.00 | 816.13 | 10,918 |
| Feb 10, 2025 | 860.00 | 870.00 | 858.00 | 870.00 | 845.28 | 137 |
| Feb 7, 2025 | 840.00 | 845.00 | 826.00 | 826.00 | 802.53 | 70 |
| Feb 6, 2025 | 825.63 | 825.63 | 817.50 | 817.50 | 794.27 | 1,501 |
| Feb 5, 2025 | 821.80 | 821.80 | 821.80 | 821.80 | 798.45 | 15 |
| Feb 4, 2025 | 852.00 | 860.15 | 843.30 | 843.30 | 819.34 | 115 |
| Jan 31, 2025 | 862.00 | 862.00 | 837.99 | 838.00 | 814.19 | 20,852 |
| Jan 30, 2025 | 863.00 | 863.00 | 863.00 | 863.00 | 838.48 | 26 |
| Jan 29, 2025 | 844.01 | 844.01 | 830.00 | 830.00 | 806.41 | 110 |
| Jan 28, 2025 | 825.00 | 842.50 | 824.00 | 840.93 | 817.03 | 805 |
| Jan 27, 2025 | 815.02 | 843.19 | 815.02 | 834.00 | 810.30 | 803 |
| Jan 24, 2025 | 800.00 | 820.00 | 800.00 | 819.00 | 795.73 | 20,441 |
| Jan 23, 2025 | 805.99 | 805.99 | 788.50 | 788.50 | 766.09 | 17 |
| Jan 22, 2025 | 802.00 | 807.00 | 799.20 | 799.20 | 776.49 | 1,411 |
| Jan 21, 2025 | 821.00 | 821.00 | 793.00 | 794.01 | 771.45 | 286 |
| Jan 17, 2025 | 792.00 | 814.19 | 786.00 | 811.47 | 788.41 | 3,010 |
| Jan 16, 2025 | 737.00 | 740.00 | 737.00 | 738.23 | 717.25 | 320 |
| Jan 15, 2025 | 726.00 | 726.13 | 724.00 | 724.00 | 703.43 | 4,169 |
| Jan 14, 2025 | 720.00 | 720.00 | 716.25 | 716.25 | 695.90 | 3,037 |
| Jan 13, 2025 | 682.01 | 695.00 | 682.01 | 695.00 | 675.25 | 81 |
| Jan 10, 2025 | 687.70 | 687.99 | 680.00 | 687.98 | 668.43 | 3,025 |
| Jan 7, 2025 | 715.00 | 715.00 | 715.00 | 715.00 | 694.68 | 32 |
| Jan 6, 2025 | 729.00 | 729.06 | 713.00 | 714.80 | 694.49 | 236 |
| Jan 3, 2025 | 729.00 | 729.00 | 729.00 | 729.00 | 708.28 | 150 |
| Jan 2, 2025 | 724.00 | 724.00 | 707.19 | 707.19 | 687.09 | 161 |
| Dec 31, 2024 | 731.50 | 731.50 | 724.74 | 724.74 | 704.15 | 59 |
| Dec 30, 2024 | 711.99 | 711.99 | 709.00 | 709.00 | 688.85 | 306 |
| Dec 27, 2024 | 714.00 | 724.99 | 710.00 | 711.50 | 691.28 | 65 |
| Dec 26, 2024 | 730.50 | 730.50 | 730.50 | 730.50 | 709.74 | 27 |
| Dec 24, 2024 | 736.00 | 736.00 | 732.50 | 732.50 | 711.69 | 1,046 |
| Dec 23, 2024 | 725.00 | 725.00 | 725.00 | 725.00 | 704.40 | 28 |
| Dec 20, 2024 | 718.00 | 718.00 | 715.50 | 715.75 | 695.41 | 1,168 |
| Dec 19, 2024 | 736.35 | 737.00 | 736.35 | 737.00 | 716.06 | 19 |
| Dec 18, 2024 | 750.00 | 750.00 | 750.00 | 750.00 | 728.69 | 197 |
| Dec 17, 2024 | 741.80 | 755.00 | 741.80 | 754.01 | 732.58 | 1,468 |
| Dec 16, 2024 | 744.18 | 744.50 | 736.50 | 739.00 | 718.00 | 1,322 |
| Dec 13, 2024 | 754.70 | 754.70 | 747.00 | 749.60 | 728.30 | 686 |
| Dec 11, 2024 | 787.19 | 787.19 | 765.00 | 770.00 | 748.12 | 294 |
| Dec 10, 2024 | 800.00 | 801.50 | 800.00 | 800.00 | 777.27 | 469 |
| Dec 9, 2024 | 805.02 | 850.97 | 805.02 | 836.00 | 812.24 | 7,896 |
| Dec 6, 2024 | 762.00 | 762.00 | 758.00 | 759.20 | 737.63 | 2,353 |
| Dec 5, 2024 | 745.00 | 750.00 | 738.20 | 738.20 | 717.22 | 974 |
| Dec 4, 2024 | 722.60 | 725.00 | 722.60 | 725.00 | 704.40 | 132 |
| Dec 3, 2024 | 765.52 | 765.52 | 761.00 | 762.00 | 740.35 | 194 |
| Dec 2, 2024 | 770.00 | 770.00 | 765.34 | 765.52 | 743.77 | 77 |
| Nov 28, 2024 | 768.49 | 785.00 | 768.49 | 785.00 | 762.69 | 37 |
| Nov 27, 2024 | 763.00 | 769.99 | 763.00 | 768.50 | 746.66 | 2,400 |
| Nov 26, 2024 | 716.81 | 716.81 | 716.81 | 716.81 | 696.44 | 49 |
| Nov 25, 2024 | 695.00 | 700.71 | 695.00 | 700.71 | 680.80 | 564 |
| Nov 22, 2024 | 734.99 | 736.59 | 710.00 | 710.00 | 689.82 | 85 |
| Nov 21, 2024 | 725.04 | 733.00 | 725.04 | 733.00 | 712.17 | 102 |
| Nov 20, 2024 | 712.27 | 712.28 | 712.27 | 712.28 | 692.04 | 204 |
| Nov 15, 2024 | 678.59 | 700.00 | 678.59 | 699.00 | 679.14 | 1,381 |
| Nov 14, 2024 | 688.00 | 706.00 | 682.00 | 682.00 | 662.62 | 530 |
| Nov 13, 2024 | 746.00 | 746.00 | 735.00 | 735.00 | 714.11 | 2,143 |
| Nov 12, 2024 | 799.99 | 799.99 | 744.00 | 744.00 | 722.86 | 338 |
| Nov 11, 2024 | 802.50 | 802.50 | 796.91 | 796.91 | 774.26 | 1,089 |
| Nov 8, 2024 | 819.00 | 819.00 | 771.00 | 776.25 | 754.19 | 853 |
| Nov 7, 2024 | 790.00 | 820.00 | 790.00 | 820.00 | 796.70 | 52 |
| Nov 6, 2024 | 787.00 | 790.00 | 776.80 | 776.80 | 754.73 | 71 |
| Nov 5, 2024 | 808.28 | 808.28 | 802.00 | 802.00 | 779.21 | 132 |
| Nov 4, 2024 | 810.00 | 810.00 | 803.30 | 803.30 | 780.47 | 24 |
| Nov 1, 2024 | 820.33 | 820.88 | 820.33 | 820.88 | 797.55 | 295 |
| Oct 31, 2024 | 810.00 | 810.00 | 810.00 | 810.00 | 786.98 | 18 |
| Oct 30, 2024 | 810.00 | 810.00 | 810.00 | 810.00 | 786.98 | 53 |
| Oct 29, 2024 | 831.50 | 831.50 | 827.34 | 827.34 | 803.83 | 35 |
| Oct 28, 2024 | 829.15 | 830.99 | 812.81 | 830.00 | 806.41 | 5,140 |
| Oct 25, 2024 | 800.00 | 800.00 | 793.30 | 798.00 | 775.32 | 129 |
| Oct 24, 2024 | 781.00 | 781.21 | 781.00 | 781.21 | 759.01 | 508 |
| Oct 23, 2024 | 820.00 | 820.00 | 795.00 | 795.00 | 772.41 | 62 |
| Oct 22, 2024 | 792.02 | 806.35 | 792.02 | 803.25 | 780.42 | 726 |
| Oct 21, 2024 | 796.00 | 796.00 | 796.00 | 796.00 | 773.38 | 11 |
| Oct 18, 2024 | 789.50 | 789.99 | 787.00 | 787.00 | 764.64 | 131 |
| Oct 17, 2024 | 776.00 | 778.00 | 776.00 | 777.99 | 755.88 | 10,131 |
| Oct 16, 2024 | 814.30 | 823.00 | 814.30 | 815.00 | 791.84 | 464 |
| Oct 15, 2024 | 847.36 | 847.36 | 790.00 | 792.00 | 769.49 | 3,440 |
| Oct 14, 2024 | 870.00 | 870.00 | 851.62 | 851.62 | 827.42 | 1,275 |
| Oct 11, 2024 | 854.99 | 854.99 | 837.52 | 846.50 | 822.45 | 190 |
| Oct 10, 2024 | 837.51 | 837.51 | 837.51 | 837.51 | 813.71 | 38 |
| Oct 9, 2024 | 832.99 | 845.71 | 805.01 | 830.00 | 806.41 | 3,332 |
| Oct 8, 2024 | 857.00 | 861.11 | 818.10 | 833.00 | 809.33 | 8,844 |
| Oct 7, 2024 | 906.93 | 909.00 | 868.50 | 909.00 | 883.17 | 2,409 |
| Oct 4, 2024 | 875.00 | 900.00 | 875.00 | 899.47 | 873.91 | 1,530 |
| Oct 3, 2024 | 846.00 | 867.50 | 846.00 | 862.87 | 838.35 | 2,628 |
| Oct 2, 2024 | 905.00 | 905.00 | 848.62 | 872.34 | 847.55 | 1,139 |
| Sep 30, 2024 | 829.96 | 844.19 | 787.03 | 796.00 | 773.38 | 6,422 |
| Sep 27, 2024 | 767.00 | 791.99 | 765.01 | 786.13 | 763.79 | 1,560 |
| Sep 26, 2024 | 685.00 | 749.99 | 685.00 | 744.50 | 723.34 | 4,964 |
| Sep 25, 2024 | 649.98 | 655.99 | 629.21 | 649.36 | 630.91 | 1,316 |
| Sep 24, 2024 | 628.70 | 653.00 | 615.00 | 653.00 | 634.44 | 3,002 |
| Sep 23, 2024 | 567.00 | 578.99 | 567.00 | 578.00 | 561.58 | 667 |
| Sep 20, 2024 | 557.60 | 557.60 | 550.00 | 552.00 | 536.31 | 949 |
| Sep 19, 2024 | 545.01 | 554.99 | 544.00 | 554.98 | 539.21 | 6,883 |
| Sep 18, 2024 | 514.10 | 518.00 | 514.10 | 518.00 | 503.28 | 1,673 |
| Sep 17, 2024 | 529.00 | 529.00 | 508.07 | 515.50 | 500.85 | 9,253 |
| Sep 13, 2024 | 508.50 | 512.79 | 502.51 | 504.00 | 489.68 | 6,806 |
| Sep 12, 2024 | 513.00 | 526.49 | 513.00 | 518.50 | 503.77 | 180 |
| Sep 11, 2024 | 520.00 | 526.00 | 520.00 | 525.77 | 510.83 | 97 |
| Sep 10, 2024 | 512.26 | 525.00 | 512.26 | 520.00 | 505.22 | 97 |
| Sep 9, 2024 | 520.79 | 522.01 | 514.83 | 514.83 | 500.20 | 227 |
| Sep 6, 2024 | 523.00 | 524.50 | 520.00 | 521.67 | 506.85 | 7,540 |
| Sep 5, 2024 | 531.29 | 531.30 | 520.00 | 520.79 | 505.99 | 617 |
| Sep 4, 2024 | 527.35 | 535.00 | 527.35 | 535.00 | 519.80 | 107 |
| Sep 3, 2024 | 531.00 | 531.40 | 520.32 | 530.00 | 514.94 | 127 |
| Aug 30, 2024 | 525.00 | 537.00 | 525.00 | 528.00 | 513.00 | 7,205 |
| Aug 29, 2024 | 513.01 | 523.00 | 513.01 | 523.00 | 508.14 | 5,019 |
| Aug 28, 2024 | 516.00 | 516.00 | 499.00 | 509.90 | 495.41 | 216 |
| Aug 27, 2024 | 524.50 | 524.50 | 520.00 | 520.00 | 505.22 | 397 |
| Aug 26, 2024 | 510.01 | 512.49 | 491.00 | 500.44 | 486.22 | 2,203 |
| Aug 23, 2024 | 516.00 | 524.99 | 511.00 | 511.00 | 496.48 | 127 |
| Aug 22, 2024 | 521.13 | 523.40 | 509.85 | 518.24 | 503.51 | 8,353 |
| Aug 21, 2024 | 524.00 | 524.00 | 499.00 | 519.00 | 504.25 | 2,342 |
| Aug 20, 2024 | 547.00 | 547.00 | 529.00 | 536.42 | 521.18 | 644 |
| Aug 19, 2024 | 547.00 | 557.00 | 547.00 | 551.20 | 535.54 | 697 |
| Aug 16, 2024 | 519.00 | 545.30 | 519.00 | 545.30 | 529.80 | 1,883 |
| Aug 15, 2024 | 511.00 | 511.00 | 503.55 | 503.55 | 489.24 | 1,162 |
| Aug 14, 2024 | 485.28 | 485.28 | 485.28 | 485.28 | 471.49 | 27 |
| Aug 13, 2024 | 494.00 | 496.50 | 494.00 | 495.51 | 481.43 | 123 |
| Aug 12, 2024 | 494.01 | 494.01 | 494.01 | 494.01 | 479.97 | 25 |
| Aug 9, 2024 | 486.00 | 486.00 | 484.00 | 484.81 | 471.03 | 62 |
| Aug 8, 2024 | 497.00 | 497.00 | 496.00 | 496.00 | 481.91 | 34 |
| Aug 7, 2024 | 489.12 | 489.12 | 489.12 | 489.12 | 475.22 | 11 |
| Aug 6, 2024 | 496.19 | 496.19 | 490.00 | 496.00 | 481.91 | 41 |
| Aug 5, 2024 | 485.00 | 495.29 | 479.86 | 495.29 | 481.22 | 355 |
| Aug 2, 2024 | 475.00 | 475.00 | 464.12 | 467.41 | 454.13 | 214 |
| Aug 1, 2024 | 476.00 | 476.29 | 476.00 | 476.29 | 462.76 | 365 |
| Jul 31, 2024 | 490.00 | 490.00 | 490.00 | 490.00 | 476.08 | 60 |
| Jul 30, 2024 | 490.20 | 490.20 | 490.20 | 490.20 | 476.27 | 30 |
| Jul 29, 2024 | 495.61 | 495.61 | 495.61 | 495.61 | 481.53 | 2,580 |
| Jul 26, 2024 | 490.00 | 490.00 | 489.00 | 489.00 | 475.10 | 22 |
| Jul 25, 2024 | 493.00 | 493.00 | 475.01 | 485.00 | 471.22 | 90 |
| Jul 24, 2024 | 479.00 | 479.00 | 471.01 | 471.03 | 457.65 | 67 |
| Jul 23, 2024 | 474.96 | 474.96 | 470.00 | 470.00 | 456.64 | 60 |
| Jul 22, 2024 | 470.23 | 484.48 | 470.23 | 481.55 | 467.87 | 97 |
| Jul 18, 2024 | 472.03 | 475.00 | 470.69 | 474.50 | 461.02 | 279 |
| Jul 17, 2024 | 480.50 | 480.50 | 476.99 | 476.99 | 463.44 | 335 |
| Jul 16, 2024 | 470.00 | 482.20 | 470.00 | 482.19 | 468.49 | 369 |
| Jul 15, 2024 | 484.00 | 484.00 | 473.44 | 473.44 | 459.99 | 186 |
| Jul 12, 2024 | 498.00 | 498.00 | 495.25 | 495.25 | 481.18 | 595 |
| Jul 11, 2024 | 500.00 | 514.99 | 500.00 | 514.99 | 500.36 | 18,501 |
| Jul 10, 2024 | 476.78 | 476.78 | 476.78 | 476.78 | 463.23 | 248 |
| Jul 9, 2024 | 476.90 | 480.10 | 475.00 | 480.02 | 466.38 | 829 |
| Jul 8, 2024 | 478.99 | 478.99 | 473.01 | 476.19 | 462.66 | 325 |
| Jul 5, 2024 | 479.00 | 489.99 | 477.00 | 489.99 | 476.07 | 1,070 |
| Jul 3, 2024 | 484.90 | 485.00 | 482.00 | 485.00 | 471.22 | 1,826 |
| Jul 2, 2024 | 469.81 | 469.81 | 468.92 | 469.01 | 455.68 | 121 |
| Jul 1, 2024 | 486.39 | 486.39 | 473.20 | 473.20 | 459.75 | 335 |
| Jun 28, 2024 | 490.50 | 490.50 | 473.00 | 473.00 | 459.56 | 5,574 |
| Jun 27, 2024 | 493.00 | 493.00 | 484.50 | 484.50 | 470.73 | 1,090 |
| Jun 26, 2024 | 502.76 | 504.20 | 502.76 | 504.09 | 489.77 | 445 |
| Jun 25, 2024 | 507.00 | 507.00 | 497.30 | 499.99 | 485.78 | 1,078 |
| Jun 21, 2024 | 512.00 | 514.03 | 507.00 | 507.00 | 492.59 | 17,908 |
| Jun 20, 2024 | 528.50 | 528.50 | 528.50 | 528.50 | 513.48 | 1,764 |
| Jun 18, 2024 | 530.00 | 535.00 | 530.00 | 535.00 | 519.80 | 33 |
| Jun 17, 2024 | 544.99 | 544.99 | 544.98 | 544.98 | 529.49 | 415 |
| Jun 14, 2024 | 546.50 | 546.50 | 530.19 | 530.19 | 515.12 | 779 |
| Jun 13, 2024 | 536.81 | 546.50 | 536.81 | 546.50 | 530.97 | 38 |
| Jun 12, 2024 | 557.00 | 557.00 | 555.00 | 555.00 | 539.23 | 1,936 |
| Jun 11, 2024 | 540.01 | 541.75 | 540.00 | 541.75 | 526.36 | 163 |
| Jun 10, 2024 | 537.99 | 537.99 | 537.99 | 537.99 | 522.70 | 7 |
| Jun 7, 2024 | 540.00 | 540.00 | 537.00 | 537.99 | 522.70 | 1,948 |
| Jun 6, 2024 | 535.00 | 535.00 | 523.00 | 533.00 | 517.85 | 1,408 |
| Jun 5, 2024 | 539.00 | 539.50 | 536.72 | 536.72 | 521.47 | 707 |
| Jun 4, 2024 | 520.81 | 538.00 | 520.81 | 538.00 | 522.71 | 410 |
| Jun 3, 2024 | 504.23 | 539.99 | 504.23 | 528.00 | 513.00 | 1,033 |
| May 31, 2024 | 502.51 | 510.00 | 500.00 | 504.23 | 489.90 | 566 |
| May 30, 2024 | 508.00 | 523.99 | 500.01 | 512.99 | 498.41 | 406 |
| May 29, 2024 | 492.20 | 499.00 | 492.20 | 497.50 | 483.36 | 148 |
| May 28, 2024 | 505.20 | 506.00 | 499.02 | 504.92 | 490.57 | 540 |
| May 27, 2024 | 505.57 | 505.57 | 503.01 | 503.01 | 488.72 | 57 |
| May 24, 2024 | 517.00 | 517.00 | 505.01 | 505.90 | 491.52 | 518 |
| May 23, 2024 | 534.20 | 534.33 | 524.00 | 524.00 | 509.11 | 2,305 |
| May 22, 2024 | 550.00 | 550.00 | 545.00 | 545.00 | 529.51 | 68 |
| May 21, 2024 | 554.60 | 558.00 | 550.01 | 553.00 | 537.29 | 340 |
| May 20, 2024 | 584.11 | 590.67 | 570.00 | 573.52 | 557.22 | 886 |
| May 17, 2024 | 589.99 | 589.99 | 580.00 | 584.11 | 567.51 | 11,956 |
| May 16, 2024 | 557.92 | 576.69 | 557.92 | 572.17 | 555.91 | 8,450 |
| May 15, 2024 | 564.62 | 564.62 | 556.00 | 563.00 | 547.00 | 521 |
| May 14, 2024 | 571.49 | 571.49 | 556.00 | 563.00 | 547.00 | 283 |
| May 13, 2024 | 558.00 | 577.00 | 558.00 | 567.00 | 550.89 | 1,791 |
| May 10, 2024 | 535.01 | 546.00 | 535.01 | 540.00 | 524.66 | 55 |
| May 9, 2024 | 555.00 | 555.00 | 542.00 | 543.00 | 527.57 | 146 |
Related Tickers
AHLA.VI Alibaba Group Holding Limited
111.60
-0.18%
AHLA.HA Alibaba Group Holding Ltd
111.60
+0.18%
AHLA.F Alibaba Group Holding Limited
111.40
-0.71%
788.F Coupang, Inc.
22.62
-4.01%
BABA Alibaba Group Holding Limited
125.33
-0.37%
MELI MercadoLibre, Inc.
2,450.00
+1.66%
AMZN Amazon.com, Inc.
193.06
+0.51%