JD

Historical Stock Prices

$26.835
*  
0.535
2.03%
Get JD Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading JD now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-JUN-2016 TO 23-SEP-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
09/23/2016 26.32 26.99 26.18 26.84 12,991,550
09/22/2016 26 26.4 25.86 26.3 17,209,040
09/21/2016 25.94 26.03 25.54 25.88 12,865,010
09/20/2016 25.88 26.16 25.68 25.85 8,860,644
09/19/2016 26.34 26.48 25.93 26.05 8,575,085
09/16/2016 26.23 26.55 26.01 26.23 11,369,990
09/15/2016 26 26.13 25.62 26.13 12,176,150
09/14/2016 26.59 26.69 25.71 26.01 16,713,280
09/13/2016 26.22 26.575 26.11 26.53 10,895,130
09/12/2016 25.6 26.575 25.55 26.5 12,456,450
09/09/2016 26.86 26.95 26.34 26.37 13,864,040
09/08/2016 26.6 27.08 26.55 26.86 8,676,151
09/07/2016 26.57 26.78 26.48 26.55 9,256,052
09/06/2016 25.72 27 25.72 26.54 18,270,290
09/02/2016 25.9 26.07 25.52 25.55 9,813,716
09/01/2016 25.41 25.73 25.33 25.71 5,557,419
08/31/2016 25.5 25.695 25.2 25.41 10,211,400
08/30/2016 25.71 25.95 25.495 25.59 6,171,656
08/29/2016 25.85 25.85 25.47 25.61 5,313,360
08/26/2016 25.46 25.99 25.42 25.79 9,557,962
08/25/2016 25.4 25.7 25.295 25.42 9,101,223
08/24/2016 25.97 26.08 25.51 25.56 9,632,542
08/23/2016 25.81 26.3 25.785 25.94 8,980,175
08/22/2016 25.95 25.99 25.52 25.77 7,809,738
08/19/2016 26.15 26.2 25.7 25.91 20,549,000
08/18/2016 25.34 25.52 25.12 25.4 10,071,250
08/17/2016 24.9 25.44 24.8 25.39 12,083,340
08/16/2016 25.57 25.58 24.75 25.02 13,694,980
08/15/2016 24.86 25.62 24.85 25.32 16,610,640
08/12/2016 23.27 24.89 22.93 24.65 27,804,140
08/11/2016 23.65 24 23.07 23.29 17,637,230
08/10/2016 24.11 24.6 23.26 23.41 33,711,860
08/09/2016 22.36 22.69 22.05 22.37 19,974,500
08/08/2016 21.82 22.37 21.55 22.35 11,741,600
08/05/2016 21.5 22.1725 21.29 21.85 8,360,265
08/04/2016 21.65 21.73 21.22 21.37 9,709,274
08/03/2016 21.65 21.78 21.51 21.73 6,009,109
08/02/2016 21.86 21.98 21.56 21.8 5,044,948
08/01/2016 21.69 22.13 21.66 21.84 7,040,812
07/29/2016 22.11 22.13 21.55 21.65 8,820,690
07/28/2016 22.2 22.27 21.97 22.14 5,435,626
07/27/2016 22.5 22.64 22.2 22.36 5,465,326
07/26/2016 21.85 22.65 21.74 22.48 10,487,090
07/25/2016 22 22.02 21.51 21.85 4,859,423
07/22/2016 22.06 22.06 21.65 21.92 7,021,829
07/21/2016 22.87 22.87 21.94 21.99 12,056,340
07/20/2016 22.52 22.9 22.32 22.66 12,062,490
07/19/2016 21.85 22.6 21.85 22.42 11,323,700
07/18/2016 21.4 22.35 21.4 22.14 10,226,430
07/15/2016 21.73 21.78 21.31 21.41 6,554,867
07/14/2016 21.95 21.98 21.63 21.68 8,904,153
07/13/2016 22.2 22.3 21.51 21.68 9,887,433
07/12/2016 22.14 22.3 21.87 22.21 12,984,620
07/11/2016 20.88 22.01 20.85 21.76 17,041,140
07/08/2016 20.61 20.73 20.34 20.72 9,715,058
07/07/2016 20.46 20.665 20.31 20.57 6,776,043
07/06/2016 20.55 20.64 20.035 20.38 13,668,470
07/05/2016 21.18 21.3 20.4 20.86 10,696,590
07/01/2016 21.23 21.5 20.98 21.31 8,287,993
06/30/2016 20.39 21.34 20.3399 21.23 14,122,040
06/29/2016 20.48 20.823 20.305 20.39 11,705,740
06/28/2016 20.53 20.99 20.175 20.32 14,641,720
06/27/2016 20.54 20.65 19.909 20.24 11,272,860
06/24/2016 20.39 21.25 20.25 20.64 23,649,020
06/23/2016 21.42 21.51 21.04 21.46 6,162,237
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?