JD.com Inc. (JD)
NASDAQ: JD
· Real-Time Price · USD
35.40
-0.58 (-1.61%)
At close: Oct 03, 2025, 3:59 PM
35.32
-0.23%
After-hours: Oct 03, 2025, 07:58 PM EDT
JD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 36.16 | 36.23 | 35.07 | 35.40 | 35.40 | -1.61% | 15,073,698 |
| Oct 2, 2025 | 36.74 | 36.86 | 35.85 | 35.98 | 35.98 | -0.53% | 21,720,500 |
| Oct 1, 2025 | 35.30 | 36.33 | 35.22 | 36.17 | 36.17 | 3.40% | 21,279,546 |
| Sep 30, 2025 | 35.65 | 35.95 | 34.71 | 34.98 | 34.98 | -1.85% | 25,026,000 |
| Sep 29, 2025 | 35.28 | 35.70 | 35.12 | 35.64 | 35.64 | 3.30% | 16,570,500 |
| Sep 26, 2025 | 34.78 | 35.03 | 34.18 | 34.50 | 34.50 | -1.91% | 14,737,538 |
| Sep 25, 2025 | 35.34 | 35.74 | 34.40 | 35.17 | 35.17 | 0.98% | 22,362,302 |
| Sep 24, 2025 | 34.11 | 35.80 | 33.87 | 34.83 | 34.83 | 5.74% | 34,013,513 |
| Sep 23, 2025 | 33.41 | 34.15 | 32.92 | 32.94 | 32.94 | -2.92% | 20,467,919 |
| Sep 22, 2025 | 34.84 | 34.91 | 33.85 | 33.93 | 33.93 | -3.33% | 21,413,800 |
| Sep 19, 2025 | 35.73 | 36.06 | 35.06 | 35.10 | 35.10 | -0.79% | 28,939,100 |
| Sep 18, 2025 | 34.73 | 35.58 | 34.52 | 35.38 | 35.38 | 0.40% | 26,354,209 |
| Sep 17, 2025 | 35.45 | 35.69 | 34.55 | 35.24 | 35.24 | 1.53% | 31,709,700 |
| Sep 16, 2025 | 33.47 | 34.94 | 33.14 | 34.71 | 34.71 | 3.24% | 27,885,428 |
| Sep 15, 2025 | 34.21 | 34.32 | 33.37 | 33.62 | 33.62 | -0.15% | 19,129,600 |
| Sep 12, 2025 | 34.24 | 34.27 | 33.61 | 33.67 | 33.67 | -2.12% | 20,314,018 |
| Sep 11, 2025 | 33.33 | 34.46 | 33.27 | 34.40 | 34.40 | 3.24% | 23,508,000 |
| Sep 10, 2025 | 33.87 | 33.88 | 33.08 | 33.32 | 33.32 | -1.62% | 20,033,900 |
| Sep 9, 2025 | 33.02 | 33.93 | 32.75 | 33.87 | 33.87 | 3.11% | 27,784,503 |
| Sep 8, 2025 | 31.66 | 32.87 | 31.60 | 32.85 | 32.85 | 4.45% | 21,711,600 |
Page 1 of 136