JD.com Inc. (JD)
41.42
-1.15 (-2.70%)
At close: Mar 25, 2025, 3:59 PM
42.00
1.39%
Pre-market: Mar 26, 2025, 08:02 AM EDT
JD Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 41.75 | 42.62 | 41.36 | 41.47 | -1.10 | -2.58% | 7,848,053 |
| Mar 24, 2025 | 42.52 | 42.81 | 42.03 | 42.57 | 0.33 | 0.78% | 8,128,800 |
| Mar 21, 2025 | 42.08 | 42.46 | 41.89 | 42.24 | -0.74 | -1.72% | 10,837,900 |
| Mar 20, 2025 | 42.58 | 43.59 | 42.41 | 42.98 | -1.85 | -4.13% | 17,561,100 |
| Mar 19, 2025 | 45.28 | 45.38 | 44.26 | 44.83 | -0.09 | -0.20% | 6,523,000 |
| Mar 18, 2025 | 45.68 | 45.75 | 44.69 | 44.92 | -0.29 | -0.64% | 10,885,820 |
| Mar 17, 2025 | 43.42 | 45.28 | 43.30 | 45.21 | 2.05 | 4.75% | 15,971,346 |
| Mar 14, 2025 | 43.00 | 43.38 | 42.68 | 43.16 | 1.92 | 4.66% | 12,370,535 |
| Mar 13, 2025 | 40.52 | 42.15 | 40.49 | 41.24 | 0.87 | 2.16% | 16,393,200 |
| Mar 12, 2025 | 40.25 | 40.67 | 39.62 | 40.37 | -0.38 | -0.93% | 11,662,000 |
| Mar 11, 2025 | 41.55 | 41.79 | 40.36 | 40.75 | 0.11 | 0.27% | 13,318,500 |
| Mar 10, 2025 | 41.16 | 41.80 | 40.20 | 40.64 | -1.65 | -3.90% | 16,387,300 |
| Mar 7, 2025 | 43.29 | 43.75 | 41.75 | 42.29 | -1.63 | -3.71% | 22,241,533 |
| Mar 6, 2025 | 44.73 | 46.45 | 42.69 | 43.92 | 0.16 | 0.37% | 46,754,400 |
| Mar 5, 2025 | 42.44 | 43.90 | 41.92 | 43.76 | 2.81 | 6.86% | 19,302,200 |
| Mar 4, 2025 | 40.62 | 41.63 | 40.31 | 40.95 | 0.71 | 1.76% | 11,817,500 |
| Mar 3, 2025 | 41.29 | 41.69 | 39.96 | 40.24 | -1.66 | -3.96% | 15,436,500 |
| Feb 28, 2025 | 40.97 | 41.92 | 40.90 | 41.90 | -0.64 | -1.50% | 9,714,341 |
| Feb 27, 2025 | 42.92 | 43.34 | 42.04 | 42.54 | 0.01 | 0.02% | 10,789,815 |
| Feb 26, 2025 | 42.80 | 43.50 | 42.18 | 42.53 | 2.46 | 6.14% | 17,009,500 |
| Feb 25, 2025 | 39.95 | 40.56 | 39.77 | 40.07 | 0.76 | 1.93% | 16,079,929 |
| Feb 24, 2025 | 40.76 | 40.99 | 38.83 | 39.31 | -3.11 | -7.33% | 27,908,919 |
| Feb 21, 2025 | 41.74 | 43.63 | 41.54 | 42.42 | 1.23 | 2.99% | 22,998,409 |
| Feb 20, 2025 | 41.47 | 42.93 | 40.48 | 41.19 | 2.00 | 5.10% | 20,897,000 |
| Feb 19, 2025 | 39.23 | 39.34 | 38.59 | 39.19 | 0.28 | 0.72% | 10,187,004 |
| Feb 18, 2025 | 40.19 | 40.20 | 38.76 | 38.91 | -2.47 | -5.97% | 18,769,400 |
| Feb 14, 2025 | 42.01 | 42.22 | 40.98 | 41.38 | 1.79 | 4.52% | 13,326,400 |
| Feb 13, 2025 | 38.15 | 39.66 | 37.84 | 39.59 | 0.28 | 0.71% | 10,155,822 |
| Feb 12, 2025 | 39.97 | 40.03 | 38.90 | 39.31 | -1.49 | -3.65% | 19,220,100 |
| Feb 11, 2025 | 41.20 | 41.54 | 40.40 | 40.80 | -1.37 | -3.25% | 18,749,200 |
| Feb 10, 2025 | 41.43 | 42.31 | 40.65 | 42.17 | 2.00 | 4.98% | 10,894,644 |
| Feb 7, 2025 | 40.60 | 41.33 | 39.86 | 40.17 | 0.16 | 0.40% | 8,332,408 |
| Feb 6, 2025 | 40.45 | 40.64 | 39.83 | 40.01 | 0.20 | 0.50% | 5,359,937 |
| Feb 5, 2025 | 40.29 | 40.55 | 39.69 | 39.81 | -1.35 | -3.28% | 10,936,955 |
| Feb 4, 2025 | 41.65 | 42.25 | 41.12 | 41.16 | 1.13 | 2.82% | 13,552,700 |
| Feb 3, 2025 | 38.94 | 40.94 | 38.89 | 40.03 | -0.69 | -1.69% | 10,652,310 |
| Jan 31, 2025 | 41.85 | 42.02 | 40.46 | 40.72 | -1.58 | -3.74% | 11,072,503 |
| Jan 30, 2025 | 40.15 | 42.44 | 40.12 | 42.30 | 2.04 | 5.07% | 11,680,000 |
| Jan 29, 2025 | 41.11 | 41.47 | 40.15 | 40.26 | -0.81 | -1.97% | 10,791,700 |
| Jan 28, 2025 | 40.28 | 41.14 | 39.83 | 41.07 | 0.77 | 1.91% | 7,840,719 |
| Jan 27, 2025 | 40.60 | 40.72 | 39.93 | 40.30 | -0.42 | -1.03% | 10,170,013 |
| Jan 24, 2025 | 39.81 | 40.78 | 39.58 | 40.72 | 2.02 | 5.22% | 11,759,010 |
| Jan 23, 2025 | 38.86 | 38.90 | 38.30 | 38.70 | -0.42 | -1.07% | 7,291,509 |
| Jan 22, 2025 | 39.15 | 39.40 | 38.67 | 39.12 | 0.62 | 1.61% | 12,974,900 |
| Jan 21, 2025 | 40.03 | 40.22 | 38.40 | 38.50 | -0.50 | -1.28% | 16,565,000 |
| Jan 17, 2025 | 37.37 | 39.24 | 37.21 | 39.00 | 3.58 | 10.11% | 28,484,000 |
| Jan 16, 2025 | 35.70 | 35.94 | 35.38 | 35.42 | 0.05 | 0.14% | 6,110,700 |
| Jan 15, 2025 | 35.70 | 35.70 | 35.24 | 35.37 | 0.63 | 1.81% | 6,495,414 |
| Jan 14, 2025 | 35.10 | 35.34 | 34.68 | 34.74 | 1.35 | 4.04% | 9,069,337 |
| Jan 13, 2025 | 32.99 | 33.60 | 32.99 | 33.39 | 0.29 | 0.88% | 7,485,923 |