Quantcast
JD

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

$27.11
*  
0.19
0.71%
Get JD Alerts
*Delayed - data as of Sep. 20, 2018 13:48 ET  -  Find a broker to begin trading JD now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
View:    JD Real Time
 
 
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 19-JUN-2018 TO 19-SEP-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.
13:48 27.16 27.265 26.65 27.11 10,660,187
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
09/11/2018 26.04 27.4 25.9 27.09 22,613,060
09/10/2018 26.75 26.85 26.11 26.53 21,661,170
09/07/2018 27.21 27.41 26.7 26.95 26,612,970
09/06/2018 27.24 27.935 26.56 27.25 41,634,720
09/05/2018 27.96 28.05 26 26.3 82,402,400
09/04/2018 30.01 30.0295 29.06 29.43 47,788,870
08/31/2018 30.66 31.46 30.52 31.3 10,732,520
08/30/2018 31.65 31.82 30.761 31 15,347,210
08/29/2018 32.03 32.39 31.905 31.95 9,576,770
08/28/2018 32.98 32.99 31.81 32.16 14,929,130
08/27/2018 31.98 32.805 31.77 32.67 16,664,350
08/24/2018 31.55 31.6555 31.265 31.4 12,814,960
08/23/2018 32.74 33.05 31.13 31.39 23,510,080
08/22/2018 32.75 32.85 32.31 32.34 15,477,290
08/21/2018 33.41 33.6 32.46 32.8 12,357,970
08/20/2018 32.61 33.28 32.6 33.04 15,720,240
08/17/2018 31.83 32.445 31.07 32.22 20,059,460
08/16/2018 32 33.2 31.18 31.97 46,600,200
08/15/2018 32.13 32.56 31.48 32.36 46,707,680
08/14/2018 34.59 34.59 33.02 33.87 33,325,430
08/13/2018 35.58 35.66 34.54 35.07 15,494,270
08/10/2018 35.62 35.905 35.47 35.79 8,676,586
08/09/2018 36.27 36.6219 35.9601 36.02 8,154,059
08/08/2018 36.57 36.8 35.96 36 8,668,998
08/07/2018 36.29 36.7 35.9215 36.5 9,413,608
08/06/2018 36.06 36.11 35.53 35.9 9,642,419
08/03/2018 36.48 36.7136 35.81 36.17 6,741,245
08/02/2018 35.4 36.34 35.13 36.29 12,212,920
08/01/2018 35.58 36.89 35.56 36.28 13,058,270
07/31/2018 35.19 35.89 34.9 35.86 14,275,070
07/30/2018 36.18 36.29 34.86 35.16 13,634,850
07/27/2018 37.15 37.365 35.86 36.21 10,418,290
07/26/2018 36.22 37.4 36.22 36.64 10,346,460
07/25/2018 35.58 37.11 35.38 36.92 17,561,940
07/24/2018 36.27 36.7 35.215 35.31 13,752,840
07/23/2018 35.94 36.14 35.47 35.66 9,954,206
07/20/2018 36.85 36.9 35.26 35.51 30,107,250
07/19/2018 37.19 37.24 36.78 36.88 8,101,308
07/18/2018 37.96 38.09 37.05 37.53 15,005,900
07/17/2018 37.7 38.17 37.6 37.99 8,427,004
07/16/2018 38.3 38.31 37.79 38.04 6,265,011
07/13/2018 38.53 38.77 37.96 38.27 6,936,959
07/12/2018 38.27 38.77 38.01 38.52 9,923,234
07/11/2018 37.86 38.23 37.39 37.95 10,918,220
07/10/2018 39.49 39.96 38.42 38.59 10,066,520
07/09/2018 39.99 40.04 39.29 39.4 9,868,613
07/06/2018 38.28 39.53 38.16 39.46 11,599,520
07/05/2018 38.54 38.87 37.78 38.54 9,370,850
07/03/2018 39.18 39.21 38.35 38.38 5,953,279
07/02/2018 38.01 38.8 37.87 38.79 12,820,190
06/29/2018 39.15 39.87 38.75 38.95 10,242,280
06/28/2018 38.41 38.98 37.93 38.93 9,841,166
06/27/2018 39.5 40.21 38.29 38.39 15,637,870
06/26/2018 39.56 39.76 39.05 39.47 10,238,700
06/25/2018 39.94 40 38.8 39.18 17,551,030
06/22/2018 41.14 41.19 40.37 40.82 9,329,639
06/21/2018 41.47 41.59 40.41 40.82 14,286,580
06/20/2018 42.66 42.72 41.36 41.68 16,137,860
06/19/2018 42 42.37 40.89 41.89 27,301,960
*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