NASDAQ:JD
JD.com Stock Price (Quote)
$32.64
+3.37 (+11.51%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $24.66 | $32.86 | Thursday, 2nd May 2024 JD stock ended at $32.64. This is 11.51% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 6.93% from a day low at $30.73 to a day high of $32.86. |
| 90 days | $21.18 | $32.86 | |
| 52 weeks | $20.82 | $41.95 |
| Date | Open | High | Low | Close | Volume |
| Jun 09, 2023 | $37.04 | $37.16 | $36.29 | $36.58 | 8 394 490 |
| Jun 08, 2023 | $37.05 | $37.74 | $36.94 | $37.24 | 6 919 689 |
| Jun 07, 2023 | $36.85 | $37.53 | $36.61 | $36.95 | 10 686 559 |
| Jun 06, 2023 | $36.02 | $37.83 | $35.89 | $37.75 | 14 097 947 |
| Jun 05, 2023 | $35.39 | $36.44 | $34.90 | $36.29 | 10 414 193 |
| Jun 02, 2023 | $35.84 | $36.18 | $35.32 | $35.43 | 10 305 396 |
| Jun 01, 2023 | $33.28 | $35.30 | $33.26 | $34.53 | 16 900 233 |
| May 31, 2023 | $32.25 | $32.67 | $31.57 | $32.60 | 18 102 132 |
| May 30, 2023 | $32.94 | $33.08 | $31.67 | $32.10 | 14 939 054 |
| May 26, 2023 | $33.08 | $33.40 | $32.46 | $33.10 | 9 328 020 |
| May 25, 2023 | $33.30 | $33.34 | $32.29 | $32.44 | 13 578 567 |
| May 24, 2023 | $34.38 | $34.68 | $33.52 | $33.88 | 13 864 516 |
| May 23, 2023 | $35.20 | $35.70 | $34.97 | $35.04 | 7 563 128 |
| May 22, 2023 | $35.99 | $36.55 | $35.80 | $35.99 | 9 719 971 |
| May 19, 2023 | $35.61 | $35.72 | $34.81 | $35.06 | 10 901 995 |
| May 18, 2023 | $37.00 | $37.01 | $35.60 | $35.80 | 15 735 446 |
| May 17, 2023 | $36.91 | $37.65 | $36.51 | $37.34 | 9 479 947 |
| May 16, 2023 | $37.32 | $38.20 | $37.13 | $37.92 | 9 597 759 |
| May 15, 2023 | $36.22 | $38.11 | $35.80 | $37.67 | 16 885 674 |
| May 12, 2023 | $36.94 | $36.97 | $35.09 | $35.30 | 16 691 761 |
| May 11, 2023 | $36.45 | $37.93 | $36.25 | $37.63 | 25 581 535 |
| May 10, 2023 | $34.57 | $35.27 | $34.44 | $35.10 | 16 459 889 |
| May 09, 2023 | $34.69 | $35.64 | $34.66 | $35.62 | 5 940 825 |
| May 08, 2023 | $35.65 | $36.11 | $35.22 | $35.90 | 6 037 651 |
| May 05, 2023 | $35.86 | $36.23 | $35.53 | $35.88 | 8 490 876 |
