JD.com Inc.

41.14
1.95 (4.98%)
At close: Feb 20, 2025, 3:59 PM
41.40
0.63%
After-hours: Feb 20, 2025, 06:31 PM EST

JD Stock Price History

Date Open High Low Close Change % Change Volume
Feb 19, 2025 39.23 39.34 38.59 39.19 0.28 0.72% 7,630,949
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
Jan 10, 2025 33.58 33.61 32.78 33.10 -1.62 -4.67% 12,721,135
Jan 8, 2025 34.62 34.86 34.30 34.72 -0.26 -0.74% 5,986,000
Jan 7, 2025 34.87 35.30 34.87 34.98 -0.16 -0.46% 7,231,800
Jan 6, 2025 35.65 35.96 34.94 35.14 -0.20 -0.57% 8,641,746
Jan 3, 2025 34.67 35.36 34.67 35.34 1.11 3.24% 7,170,500
Jan 2, 2025 34.12 34.82 34.09 34.23 -0.44 -1.27% 6,383,670
Dec 31, 2024 34.86 35.24 34.48 34.67 0.41 1.20% 6,339,100
Dec 30, 2024 34.65 34.68 34.04 34.26 -0.72 -2.06% 12,576,800
Dec 27, 2024 35.20 35.26 34.67 34.98 -1.15 -3.18% 6,635,700
Dec 26, 2024 36.19 36.62 36.07 36.13 -0.33 -0.91% 4,578,714
Dec 24, 2024 36.42 36.49 36.17 36.46 0.17 0.47% 2,140,800
Dec 23, 2024 35.78 36.37 35.67 36.29 0.65 1.82% 7,293,300
Dec 20, 2024 35.40 35.88 35.05 35.64 -0.27 -0.75% 12,467,946
Dec 19, 2024 36.56 36.73 35.89 35.91 -0.53 -1.45% 7,279,605
Dec 18, 2024 36.97 37.47 36.31 36.44 -0.83 -2.23% 6,149,700
Dec 17, 2024 36.63 37.52 36.47 37.27 0.56 1.53% 5,980,708
Dec 16, 2024 36.74 36.98 36.48 36.71 -0.58 -1.56% 6,836,018
Dec 13, 2024 37.42 37.51 36.92 37.29 -0.82 -2.15% 7,498,100
Dec 12, 2024 37.41 38.12 37.01 38.11 -0.10 -0.26% 9,606,800
Dec 11, 2024 38.30 38.46 37.85 38.21 -1.36 -3.44% 11,369,649
Dec 10, 2024 39.79 40.15 39.34 39.57 -1.70 -4.12% 10,131,312
Dec 9, 2024 40.62 42.73 40.52 41.27 4.09 11.00% 33,201,132
Dec 6, 2024 37.62 37.98 37.16 37.18 0.77 2.11% 11,390,614
Dec 5, 2024 36.44 36.74 36.31 36.41 0.68 1.90% 8,938,800

Create Price Alert on JD

Your price alert will notify you when the stock price is above 41.14.

Add to Watchlist