Quantcast
JD

JD.com, Inc. American Depositary Shares Historical Stock Prices

$21.89
*  
0.98
4.69%
Get JD Alerts
*Delayed - data as of Dec. 12, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 12-SEP-2018 TO 12-DEC-2018

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.
16:00 21.30 22.315 21.27 21.89 19,629,954
12/12/2018 21.3 22.315 21.27 21.89 19,641,470
12/11/2018 20.95 21.34 20.82 20.91 13,234,290
12/10/2018 20.75 21.19 20.12 20.51 14,499,860
12/07/2018 21.07 21.755 20.92 20.93 13,511,700
12/06/2018 20.45 21.49 20.11 21.23 20,371,030
12/04/2018 21.92 22.26 21.39 21.45 18,030,990
12/03/2018 22.36 22.49 21.77 22.01 19,789,730
11/30/2018 21 21.26 20.56 21.23 10,571,810
11/29/2018 21.05 21.15 20.38 20.97 13,423,490
11/28/2018 21.32 21.41 20.61 21.38 16,953,020
11/27/2018 20.19 21.0284 20.11 20.84 14,446,410
11/26/2018 19.76 20.7827 19.75 20.46 22,364,110
11/23/2018 19.86 19.88 19.21 19.27 18,858,160
11/21/2018 20 20.69 19.92 20.34 29,150,310
11/20/2018 20.48 20.5 19.2698 19.49 41,282,110
11/19/2018 22.45 22.83 20.93 21.11 42,090,120
11/16/2018 23.68 24 22.6 23.05 23,166,090
11/15/2018 22.9 24.27 22.81 24.2 24,325,410
11/14/2018 22.75 23.08 22.5 22.76 11,816,150
11/13/2018 22.24 22.79 22.17 22.39 14,794,310
11/12/2018 21.92 22.38 21.46 22.01 14,224,290
11/09/2018 22 22.48 21.58 21.7 17,513,360
11/08/2018 23.85 23.87 22.38 22.4 17,315,400
11/07/2018 24.02 24.16 23.47 24.07 10,468,940
11/06/2018 24.1 24.47 23.45 23.6 10,259,500
11/05/2018 23.94 24.46 23.65 24.15 10,510,420
11/02/2018 25.54 25.6 23.84 24.05 26,697,660
11/01/2018 23.72 25.76 23.2001 25.45 25,496,360
10/31/2018 22.87 23.59 22.57 23.52 19,090,030
10/30/2018 22.07 22.47 21.7 22.38 12,045,350
10/29/2018 22.7 23.02 21.69 21.98 15,105,680
10/26/2018 21.67 22.93 21.58 22.58 18,079,570
10/25/2018 22.05 22.59 21.91 22.56 13,308,750
10/24/2018 23.18 23.2 21.69 21.76 22,671,090
10/23/2018 22.61 23.59 22.33 23.23 17,943,360
10/22/2018 23.86 24.11 23.3 23.54 13,934,080
10/19/2018 23.94 23.9499 22.95 23.01 12,953,670
10/18/2018 23.5 24.1321 23.22 23.33 15,580,080
10/17/2018 24.52 24.61 23.46 23.68 15,368,750
10/16/2018 24.5 24.7 24.08 24.63 11,679,180
10/15/2018 24.11 24.64 23.8 24.14 11,132,030
10/12/2018 24.54 24.9 23.74 24.45 20,191,050
10/11/2018 22.52 23.66 22.5 23.48 25,065,980
10/10/2018 23.45 23.55 22.7 22.71 21,340,720
10/09/2018 23.45 24.1999 23.34 23.78 13,739,450
10/08/2018 23.02 24.24 22.65 23.89 18,166,860
10/05/2018 24.2 24.25 23.37 23.62 18,032,870
10/04/2018 24.78 24.85 24.0623 24.32 15,815,380
10/03/2018 25.15 25.44 24.79 25.14 10,941,000
10/02/2018 25.1 25.4 24.54 24.9 14,419,200
10/01/2018 26.03 26.26 25.38 25.49 11,201,810
09/28/2018 25.3 26.23 25.3 26.09 13,774,740
09/27/2018 25.4 25.89 25.28 25.43 15,046,010
09/26/2018 24.72 25.86 24.66 25.2 31,050,700
09/25/2018 24.8 24.84 24.4 24.54 19,361,310
09/24/2018 25.06 25.53 24.38 24.51 34,509,230
09/21/2018 27.31 27.3499 26.25 26.49 14,889,030
09/20/2018 27.2 27.265 26.65 26.93 15,134,120
09/19/2018 26.12 27.11 26.12 26.92 16,022,140
09/18/2018 25.9 26.09 25.27 25.75 17,176,250
09/17/2018 26.125 26.185 25.33 25.73 27,801,740
09/14/2018 27.91 28.03 27.04 27.11 16,342,600
09/13/2018 28.31 29.02 27.551 27.76 28,386,230
09/12/2018 26.98 27.76 26.72 27.63 20,963,750
*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?

Smart Portfolio