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 |
| Sep 27, 2023 | $28.95 | $29.17 | $28.68 | $28.95 | 8 184 396 |
| Sep 26, 2023 | $28.95 | $29.32 | $28.91 | $29.03 | 10 367 725 |
| Sep 25, 2023 | $29.40 | $29.87 | $29.35 | $29.78 | 7 231 697 |
| Sep 22, 2023 | $30.96 | $30.99 | $30.36 | $30.41 | 8 229 310 |
| Sep 21, 2023 | $29.65 | $30.06 | $29.51 | $29.81 | 8 969 874 |
| Sep 20, 2023 | $30.32 | $30.76 | $30.32 | $30.35 | 6 819 484 |
| Sep 19, 2023 | $30.60 | $30.78 | $30.41 | $30.64 | 9 440 545 |
| Sep 18, 2023 | $31.08 | $31.17 | $30.71 | $31.12 | 8 960 924 |
| Sep 15, 2023 | $31.78 | $31.84 | $31.45 | $31.57 | 7 320 355 |
| Sep 14, 2023 | $31.90 | $32.02 | $31.53 | $31.72 | 6 223 817 |
| Sep 13, 2023 | $31.63 | $31.90 | $31.50 | $31.69 | 4 623 693 |
| Sep 12, 2023 | $31.72 | $32.14 | $31.61 | $31.73 | 6 771 121 |
| Sep 11, 2023 | $32.21 | $32.29 | $31.65 | $31.92 | 9 434 592 |
| Sep 08, 2023 | $32.35 | $32.49 | $32.00 | $32.40 | 5 442 736 |
| Sep 07, 2023 | $32.48 | $32.50 | $31.96 | $32.34 | 12 340 684 |
| Sep 06, 2023 | $33.91 | $34.42 | $33.78 | $33.79 | 6 712 004 |
| Sep 05, 2023 | $33.72 | $34.34 | $33.54 | $34.26 | 7 236 059 |
| Sep 01, 2023 | $33.85 | $34.95 | $33.80 | $34.10 | 11 640 912 |
| Aug 31, 2023 | $33.14 | $33.31 | $32.85 | $33.21 | 11 640 091 |
| Aug 30, 2023 | $33.79 | $34.31 | $33.75 | $33.97 | 8 391 453 |
| Aug 29, 2023 | $34.60 | $34.98 | $34.16 | $34.50 | 8 805 307 |
| Aug 28, 2023 | $33.69 | $34.10 | $33.35 | $33.81 | 9 713 529 |
| Aug 25, 2023 | $33.17 | $33.17 | $32.33 | $32.96 | 7 883 472 |
| Aug 24, 2023 | $33.86 | $34.06 | $33.01 | $33.02 | 10 648 314 |
| Aug 23, 2023 | $33.17 | $33.97 | $33.15 | $33.81 | 7 015 230 |
