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 |
| Dec 07, 2023 | $26.80 | $27.15 | $26.72 | $26.93 | 9 862 621 |
| Dec 06, 2023 | $26.50 | $26.84 | $26.32 | $26.60 | 9 350 154 |
| Dec 05, 2023 | $26.01 | $26.59 | $25.90 | $26.12 | 10 245 158 |
| Dec 04, 2023 | $26.68 | $26.93 | $26.53 | $26.59 | 9 625 132 |
| Dec 01, 2023 | $26.91 | $27.22 | $26.66 | $27.16 | 10 257 743 |
| Nov 30, 2023 | $27.41 | $27.71 | $26.86 | $27.43 | 9 889 859 |
| Nov 29, 2023 | $27.43 | $27.79 | $27.24 | $27.44 | 12 688 152 |
| Nov 28, 2023 | $28.09 | $28.22 | $27.61 | $28.16 | 12 589 712 |
| Nov 27, 2023 | $28.46 | $28.70 | $28.28 | $28.34 | 8 781 225 |
| Nov 24, 2023 | $28.14 | $28.98 | $28.14 | $28.76 | 5 925 896 |
| Nov 22, 2023 | $28.38 | $28.53 | $28.09 | $28.31 | 6 790 880 |
| Nov 21, 2023 | $28.37 | $28.68 | $27.83 | $28.08 | 9 720 013 |
| Nov 20, 2023 | $28.16 | $28.88 | $28.03 | $28.55 | 16 057 079 |
| Nov 17, 2023 | $27.65 | $27.78 | $27.25 | $27.61 | 11 530 827 |
| Nov 16, 2023 | $27.11 | $28.10 | $27.00 | $28.08 | 18 785 618 |
| Nov 15, 2023 | $28.52 | $29.27 | $28.05 | $28.59 | 31 276 795 |
| Nov 14, 2023 | $26.33 | $26.84 | $26.12 | $26.71 | 16 069 705 |
| Nov 13, 2023 | $25.97 | $26.03 | $25.54 | $25.75 | 11 270 050 |
| Nov 10, 2023 | $25.65 | $25.82 | $25.37 | $25.76 | 6 843 527 |
| Nov 09, 2023 | $26.26 | $26.34 | $25.64 | $25.75 | 7 239 453 |
| Nov 08, 2023 | $26.56 | $26.79 | $26.38 | $26.45 | 5 747 200 |
| Nov 07, 2023 | $26.72 | $26.86 | $26.41 | $26.82 | 7 031 882 |
| Nov 06, 2023 | $27.34 | $27.43 | $26.87 | $27.11 | 9 789 445 |
| Nov 03, 2023 | $26.66 | $27.16 | $26.50 | $26.94 | 13 368 524 |
| Nov 02, 2023 | $25.69 | $25.85 | $25.33 | $25.81 | 7 535 493 |
