Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
JD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 28.27 | 0.72 | 2.61% | 28.19 | 28.40 | 27.98 | 11,157,398 |
| Apr 23 2024 | 27.55 | 0.56 | 2.07% | 27.38 | 27.6375 | 27.13 | 11,826,571 |
| Apr 22 2024 | 26.99 | 1.48 | 5.80% | 25.70 | 27.015 | 25.68 | 17,258,995 |
| Apr 19 2024 | 25.51 | 0.05 | 0.20% | 24.98 | 25.53 | 24.83 | 14,560,225 |
| Apr 18 2024 | 25.46 | 0.31 | 1.23% | 24.99 | 25.735 | 24.93 | 10,088,440 |
| Apr 17 2024 | 25.15 | 0.09 | 0.36% | 25.27 | 25.62 | 25.10 | 5,678,390 |
| Apr 16 2024 | 25.06 | -0.36 | -1.42% | 24.85 | 25.38 | 24.665 | 6,421,375 |
| Apr 15 2024 | 25.42 | 0.03 | 0.12% | 25.89 | 26.18 | 25.30 | 10,546,267 |
| Apr 12 2024 | 25.39 | -1.60 | -5.93% | 26.05 | 26.06 | 25.38 | 15,118,786 |
| Apr 11 2024 | 26.99 | 0.32 | 1.20% | 27.02 | 27.32 | 26.71 | 6,203,002 |
| Apr 10 2024 | 26.67 | -0.03 | -0.11% | 26.84 | 27.065 | 26.42 | 5,649,752 |
| Apr 09 2024 | 26.70 | 0.76 | 2.93% | 26.10 | 26.73 | 25.99 | 11,751,482 |
| Apr 08 2024 | 25.94 | -0.08 | -0.31% | 26.10 | 26.33 | 25.87 | 5,567,639 |
| Apr 05 2024 | 26.02 | -0.10 | -0.38% | 26.20 | 26.29 | 25.96 | 5,515,916 |
| Apr 04 2024 | 26.12 | -1.15 | -4.22% | 27.00 | 27.015 | 26.10 | 8,571,121 |
| Apr 03 2024 | 27.27 | -0.54 | -1.94% | 27.41 | 27.58 | 27.05 | 10,166,205 |
| Apr 02 2024 | 27.81 | 0.05 | 0.18% | 27.82 | 28.11 | 27.65 | 11,693,268 |
| Apr 01 2024 | 27.76 | 0.37 | 1.35% | 28.00 | 28.38 | 27.60 | 10,996,044 |
| Mar 28 2024 | 27.39 | 0.16 | 0.59% | 27.50 | 28.10 | 27.36 | 16,306,124 |
| Mar 27 2024 | 27.23 | 0.87 | 3.30% | 26.28 | 27.345 | 26.19 | 16,212,763 |
| Mar 26 2024 | 26.36 | -0.44 | -1.64% | 26.94 | 26.965 | 26.34 | 8,377,854 |
| Mar 25 2024 | 26.80 | 0.30 | 1.13% | 26.50 | 27.05 | 26.47 | 14,931,113 |
| Mar 22 2024 | 26.50 | -0.55 | -2.03% | 26.31 | 26.62 | 26.045 | 13,879,098 |
| Mar 21 2024 | 27.05 | -1.09 | -3.87% | 27.96 | 28.1397 | 27.01 | 15,505,499 |
| Mar 20 2024 | 28.14 | 0.55 | 1.99% | 27.84 | 28.18 | 27.605 | 14,737,656 |
| Mar 19 2024 | 27.59 | -0.26 | -0.93% | 27.50 | 27.59 | 26.9644 | 13,496,455 |
| Mar 18 2024 | 27.85 | 0.40 | 1.46% | 27.42 | 28.10 | 27.40 | 15,975,266 |
| Mar 15 2024 | 27.45 | 0.40 | 1.48% | 26.92 | 27.85 | 26.92 | 17,218,696 |
| Mar 14 2024 | 27.05 | -0.96 | -3.43% | 27.29 | 27.306 | 26.65 | 16,759,217 |
| Mar 13 2024 | 28.01 | 0.64 | 2.34% | 27.26 | 28.55 | 27.26 | 25,252,528 |
| Mar 12 2024 | 27.37 | 1.30 | 4.99% | 26.86 | 27.61 | 26.81 | 24,047,357 |
| Mar 11 2024 | 26.07 | 1.32 | 5.33% | 25.60 | 26.35 | 25.58 | 21,487,036 |
| Mar 08 2024 | 24.75 | 0.76 | 3.17% | 23.87 | 24.95 | 23.78 | 25,993,555 |
| Mar 07 2024 | 23.99 | -0.92 | -3.69% | 24.52 | 24.54 | 23.65 | 17,486,561 |
| Mar 06 2024 | 24.91 | 3.47 | 16.18% | 24.85 | 25.67 | 24.33 | 54,405,958 |
| Mar 05 2024 | 21.44 | -0.44 | -2.01% | 21.34 | 21.6691 | 21.18 | 18,513,874 |
| Mar 04 2024 | 21.88 | -1.12 | -4.87% | 22.81 | 22.79 | 21.60 | 28,449,856 |
| Mar 01 2024 | 23.00 | 0.38 | 1.68% | 23.00 | 23.27 | 22.85 | 12,979,464 |
| Feb 29 2024 | 22.62 | -0.19 | -0.83% | 22.85 | 23.11 | 22.52 | 14,637,108 |
| Feb 28 2024 | 22.81 | -1.27 | -5.27% | 23.33 | 23.40 | 22.77 | 15,225,386 |
| Feb 27 2024 | 24.08 | 0.38 | 1.60% | 24.07 | 24.355 | 23.93 | 9,353,376 |
| Feb 26 2024 | 23.70 | -0.20 | -0.84% | 23.77 | 24.0199 | 23.59 | 6,760,563 |
| Feb 23 2024 | 23.90 | -0.06 | -0.25% | 24.03 | 24.20 | 23.66 | 11,404,503 |
| Feb 22 2024 | 23.96 | 0.17 | 0.71% | 24.00 | 24.135 | 23.6649 | 7,552,530 |
| Feb 21 2024 | 23.79 | 0.56 | 2.41% | 23.90 | 24.23 | 23.69 | 10,634,728 |
| Feb 20 2024 | 23.23 | -0.99 | -4.09% | 23.76 | 23.80 | 23.05 | 12,643,933 |
| Feb 16 2024 | 24.22 | 0.66 | 2.80% | 24.395 | 24.65 | 24.19 | 11,650,325 |
| Feb 15 2024 | 23.56 | 0.42 | 1.82% | 23.46 | 23.95 | 23.43 | 11,299,781 |
| Feb 14 2024 | 23.14 | 1.01 | 4.56% | 22.83 | 23.15 | 22.72 | 9,240,967 |
| Feb 13 2024 | 22.13 | -0.76 | -3.32% | 22.70 | 22.725 | 22.061 | 6,854,998 |
| Feb 12 2024 | 22.89 | 0.51 | 2.28% | 22.57 | 23.23 | 22.57 | 10,601,455 |
| Feb 09 2024 | 22.38 | 0.33 | 1.50% | 22.24 | 22.455 | 21.79 | 9,301,675 |
| Feb 08 2024 | 22.05 | -1.00 | -4.34% | 22.62 | 22.65 | 22.02 | 11,141,175 |
| Feb 07 2024 | 23.05 | -1.06 | -4.40% | 22.88 | 23.41 | 22.69 | 17,319,168 |
| Feb 06 2024 | 24.11 | 1.72 | 7.68% | 23.73 | 24.13 | 23.30 | 20,054,618 |
| Feb 05 2024 | 22.39 | 0.61 | 2.80% | 21.99 | 22.635 | 21.62 | 15,747,863 |
| Feb 02 2024 | 21.78 | -0.44 | -1.98% | 21.83 | 21.88 | 21.525 | 15,410,629 |
| Feb 01 2024 | 22.22 | -0.33 | -1.46% | 22.58 | 22.6773 | 22.02 | 16,003,134 |
| Jan 31 2024 | 22.55 | -0.20 | -0.88% | 22.35 | 22.99 | 22.33 | 12,182,208 |
| Jan 30 2024 | 22.75 | -0.71 | -3.03% | 22.48 | 22.87 | 22.325 | 13,090,177 |
| Jan 29 2024 | 23.46 | -0.40 | -1.68% | 23.94 | 23.99 | 22.99 | 17,125,054 |
| Jan 26 2024 | 23.86 | -0.07 | -0.29% | 23.59 | 23.93 | 23.44 | 9,505,941 |
