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 |
| Jul 18, 2023 | $36.70 | $36.86 | $35.48 | $36.06 | 16 678 084 |
| Jul 17, 2023 | $37.22 | $38.00 | $36.92 | $37.78 | 7 286 804 |
| Jul 14, 2023 | $38.40 | $38.43 | $37.90 | $38.14 | 10 817 076 |
| Jul 13, 2023 | $38.70 | $39.41 | $38.49 | $39.36 | 15 252 769 |
| Jul 12, 2023 | $37.34 | $37.84 | $36.91 | $37.41 | 11 405 468 |
| Jul 11, 2023 | $35.90 | $36.39 | $35.31 | $36.02 | 6 929 828 |
| Jul 10, 2023 | $35.30 | $36.15 | $35.07 | $35.95 | 8 255 844 |
| Jul 07, 2023 | $34.66 | $36.19 | $34.58 | $35.76 | 12 634 799 |
| Jul 06, 2023 | $34.33 | $34.64 | $33.81 | $34.08 | 6 851 437 |
| Jul 05, 2023 | $35.23 | $35.29 | $34.88 | $35.20 | 6 154 172 |
| Jul 03, 2023 | $35.10 | $35.72 | $35.03 | $35.15 | 6 499 524 |
| Jun 30, 2023 | $34.19 | $34.49 | $33.86 | $34.13 | 13 407 635 |
| Jun 29, 2023 | $33.82 | $34.28 | $33.63 | $34.02 | 10 493 027 |
| Jun 28, 2023 | $35.00 | $35.02 | $34.17 | $34.79 | 9 611 850 |
| Jun 27, 2023 | $35.78 | $35.81 | $35.43 | $35.75 | 5 802 893 |
| Jun 26, 2023 | $34.92 | $35.31 | $34.87 | $34.97 | 4 853 600 |
| Jun 23, 2023 | $35.87 | $35.85 | $34.60 | $34.87 | 12 347 361 |
| Jun 22, 2023 | $36.66 | $36.72 | $35.87 | $36.59 | 5 354 220 |
| Jun 21, 2023 | $36.76 | $37.27 | $36.50 | $36.59 | 8 395 590 |
| Jun 20, 2023 | $38.04 | $38.04 | $36.69 | $37.17 | 17 542 928 |
| Jun 16, 2023 | $40.67 | $40.68 | $39.26 | $39.85 | 10 828 160 |
| Jun 15, 2023 | $39.59 | $40.07 | $39.45 | $39.96 | 12 619 435 |
| Jun 14, 2023 | $37.97 | $38.88 | $37.85 | $38.64 | 9 954 998 |
| Jun 13, 2023 | $37.90 | $38.82 | $37.72 | $37.99 | 12 091 033 |
| Jun 12, 2023 | $36.72 | $37.45 | $36.52 | $36.70 | 7 344 260 |
