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 |
| Nov 01, 2023 | $25.45 | $25.46 | $24.96 | $25.33 | 9 463 894 |
| Oct 31, 2023 | $25.46 | $25.59 | $25.08 | $25.42 | 11 883 981 |
| Oct 30, 2023 | $26.10 | $26.18 | $25.66 | $25.94 | 7 228 803 |
| Oct 27, 2023 | $26.22 | $26.32 | $25.19 | $25.65 | 13 587 636 |
| Oct 26, 2023 | $25.21 | $26.17 | $25.19 | $25.92 | 16 751 981 |
| Oct 25, 2023 | $24.86 | $25.27 | $24.56 | $25.12 | 10 138 886 |
| Oct 24, 2023 | $24.40 | $25.60 | $24.39 | $25.25 | 17 021 530 |
| Oct 23, 2023 | $24.27 | $24.95 | $24.01 | $24.80 | 13 405 214 |
| Oct 20, 2023 | $24.51 | $24.59 | $24.20 | $24.38 | 16 906 685 |
| Oct 19, 2023 | $24.97 | $25.48 | $24.90 | $25.07 | 12 775 123 |
| Oct 18, 2023 | $26.24 | $26.24 | $25.82 | $25.88 | 13 029 678 |
| Oct 17, 2023 | $26.96 | $27.16 | $26.52 | $26.65 | 15 276 751 |
| Oct 16, 2023 | $26.61 | $27.91 | $26.51 | $27.64 | 14 501 764 |
| Oct 13, 2023 | $26.48 | $27.19 | $26.37 | $27.05 | 25 402 061 |
| Oct 12, 2023 | $29.95 | $29.95 | $27.55 | $27.83 | 31 760 918 |
| Oct 11, 2023 | $30.46 | $30.80 | $30.19 | $30.34 | 8 155 711 |
| Oct 10, 2023 | $29.65 | $30.32 | $29.59 | $30.27 | 7 775 187 |
| Oct 09, 2023 | $29.09 | $29.37 | $28.84 | $29.23 | 6 827 471 |
| Oct 06, 2023 | $28.70 | $29.73 | $28.66 | $29.61 | 10 203 347 |
| Oct 05, 2023 | $28.60 | $28.68 | $28.26 | $28.65 | 4 506 062 |
| Oct 04, 2023 | $28.43 | $28.57 | $28.28 | $28.39 | 4 999 505 |
| Oct 03, 2023 | $28.28 | $28.57 | $28.23 | $28.46 | 7 036 369 |
| Oct 02, 2023 | $29.25 | $29.27 | $28.86 | $29.07 | 5 776 996 |
| Sep 29, 2023 | $29.30 | $29.54 | $28.94 | $29.13 | 8 756 071 |
| Sep 28, 2023 | $28.38 | $28.66 | $28.07 | $28.55 | 12 404 022 |
