NASDAQ:JD
JD.com Stock Price (Quote)
$26.99
+1.48 (+5.80%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $24.66 | $28.38 | Monday, 22nd Apr 2024 JD stock ended at $26.99. This is 5.80% more than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 5.20% from a day low at $25.68 to a day high of $27.02. |
| 90 days | $21.18 | $28.55 | |
| 52 weeks | $20.82 | $41.95 |
| Date | Open | High | Low | Close | Volume |
| Apr 22, 2024 | $25.70 | $27.02 | $25.68 | $26.99 | 16 712 056 |
| Apr 19, 2024 | $24.98 | $25.53 | $24.83 | $25.51 | 14 539 168 |
| Apr 18, 2024 | $24.96 | $25.74 | $24.93 | $25.46 | 10 024 568 |
| Apr 17, 2024 | $25.27 | $25.62 | $25.10 | $25.15 | 5 610 741 |
| Apr 16, 2024 | $25.04 | $25.38 | $24.66 | $25.06 | 7 491 594 |
| Apr 15, 2024 | $25.89 | $26.18 | $25.30 | $25.42 | 10 509 704 |
| Apr 12, 2024 | $26.05 | $26.05 | $25.38 | $25.39 | 14 899 564 |
| Apr 11, 2024 | $27.02 | $27.32 | $26.71 | $26.99 | 6 145 693 |
| Apr 10, 2024 | $26.62 | $27.07 | $26.42 | $26.67 | 5 976 293 |
| Apr 09, 2024 | $26.10 | $26.73 | $25.98 | $26.70 | 8 172 624 |
| Apr 08, 2024 | $26.10 | $26.33 | $25.88 | $25.94 | 5 523 825 |
| Apr 05, 2024 | $26.20 | $26.28 | $25.96 | $26.02 | 5 667 196 |
| Apr 04, 2024 | $27.00 | $27.01 | $26.10 | $26.12 | 8 508 451 |
| Apr 03, 2024 | $27.41 | $27.58 | $27.05 | $27.27 | 10 117 179 |
| Apr 02, 2024 | $27.70 | $28.11 | $27.63 | $27.81 | 12 517 393 |
| Apr 01, 2024 | $28.00 | $28.38 | $27.61 | $27.76 | 10 991 882 |
| Mar 28, 2024 | $27.50 | $28.10 | $27.36 | $27.39 | 11 795 816 |
| Mar 27, 2024 | $26.28 | $27.35 | $26.19 | $27.23 | 16 194 030 |
| Mar 26, 2024 | $26.94 | $26.97 | $26.34 | $26.36 | 8 304 766 |
| Mar 25, 2024 | $26.50 | $27.05 | $26.47 | $26.80 | 14 830 932 |
| Mar 22, 2024 | $26.31 | $26.62 | $26.05 | $26.50 | 13 814 579 |
| Mar 21, 2024 | $28.00 | $28.16 | $27.01 | $27.05 | 13 670 826 |
| Mar 20, 2024 | $27.84 | $28.18 | $27.61 | $28.14 | 13 267 506 |
| Mar 19, 2024 | $27.50 | $27.59 | $26.96 | $27.59 | 13 448 542 |
| Mar 18, 2024 | $27.42 | $28.10 | $27.41 | $27.85 | 15 825 211 |
