JD.com Inc Adr (JD) Historical Stock Data
35.73 ↓1.52 (-4.08%)
As of December 31, 1969, 7:00pm EST.
Home » Stocks » JD | JD.com, Inc »
Historical Data
In the past 30 trading days, JD is down -0.02% a day on average. There have been 17 days where JD.com Inc Adr closed green and 13 days where JD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 36.70 | 35.73 | ↓$0.97 (-2.64%) | 35.54 | 37.00 | 16.83M |
| 2025-05-13 | 35.95 | 37.25 | ↑$1.31 (3.63%) | 35.33 | 38.08 | 39.14M |
| 2025-05-12 | 35.89 | 36.05 | ↑$0.16 (0.45%) | 35.56 | 36.23 | 21.04M |
| 2025-05-09 | 34.11 | 33.86 | ↓$0.24 (-0.72%) | 33.82 | 34.39 | 6.66M |
| 2025-05-08 | 34.07 | 34.12 | ↑$0.05 (0.15%) | 33.69 | 34.37 | 6.80M |
| 2025-05-07 | 33.60 | 33.82 | ↑$0.22 (0.65%) | 33.38 | 33.92 | 6.87M |
| 2025-05-06 | 34.03 | 34.06 | ↑$0.03 (0.09%) | 33.94 | 34.31 | 11.02M |
| 2025-05-05 | 34.07 | 34.06 | ↓$0.01 (-0.04%) | 33.95 | 34.46 | 6.71M |
| 2025-05-02 | 34.38 | 34.47 | ↑$0.09 (0.26%) | 33.86 | 34.65 | 12.45M |
| 2025-05-01 | 32.77 | 32.85 | ↑$0.08 (0.24%) | 32.53 | 33.07 | 6.77M |
| 2025-04-30 | 32.58 | 32.62 | ↑$0.04 (0.12%) | 31.94 | 32.67 | 12.07M |
| 2025-04-29 | 32.93 | 32.88 | ↓$0.05 (-0.15%) | 32.85 | 33.21 | 10.15M |
| 2025-04-28 | 32.60 | 32.70 | ↑$0.11 (0.32%) | 32.35 | 33.18 | 9.95M |
| 2025-04-25 | 31.94 | 32.53 | ↑$0.60 (1.86%) | 31.80 | 32.59 | 14.32M |
| 2025-04-24 | 32.32 | 32.47 | ↑$0.15 (0.46%) | 31.90 | 32.60 | 21.64M |
| 2025-04-23 | 34.15 | 33.56 | ↓$0.59 (-1.73%) | 33.47 | 34.82 | 20.23M |
| 2025-04-22 | 33.89 | 33.67 | ↓$0.21 (-0.63%) | 33.30 | 34.26 | 23.93M |
| 2025-04-21 | 34.16 | 34.06 | ↓$0.10 (-0.29%) | 33.08 | 34.24 | 14.38M |
| 2025-04-17 | 35.58 | 34.72 | ↓$0.86 (-2.42%) | 34.69 | 35.77 | 13.80M |
| 2025-04-16 | 35.93 | 35.33 | ↓$0.60 (-1.67%) | 35.05 | 36.15 | 15.97M |
| 2025-04-15 | 37.76 | 37.44 | ↓$0.32 (-0.83%) | 37.17 | 37.76 | 11.17M |
| 2025-04-14 | 37.72 | 38.18 | ↑$0.46 (1.23%) | 37.65 | 39.27 | 18.34M |
| 2025-04-11 | 36.24 | 36.42 | ↑$0.18 (0.50%) | 35.08 | 36.70 | 22.65M |
| 2025-04-10 | 36.03 | 35.58 | ↓$0.45 (-1.24%) | 34.99 | 37.17 | 24.54M |
| 2025-04-09 | 33.39 | 35.08 | ↑$1.69 (5.06%) | 33.03 | 35.65 | 26.76M |
| 2025-04-08 | 35.71 | 33.02 | ↓$2.69 (-7.53%) | 32.72 | 35.95 | 26.48M |
| 2025-04-07 | 34.33 | 34.92 | ↑$0.59 (1.72%) | 33.52 | 36.97 | 28.80M |
| 2025-04-04 | 36.40 | 36.81 | ↑$0.41 (1.14%) | 34.86 | 36.91 | 25.62M |
| 2025-04-03 | 39.25 | 39.90 | ↑$0.65 (1.66%) | 39.21 | 40.26 | 10.67M |
| 2025-04-02 | 41.22 | 41.09 | ↓$0.13 (-0.32%) | 40.68 | 41.48 | 6.19M |
Create an account or log in to view more rows.
$JD get over the hump
$JD money comes and goes but your story stays with you the rest of your life. Apes for life ??
$JD why is this not moving lol
$JD love this stock!!!!
$JD come back next earning
$JD just hold no panic
$JD already bouncing back.
$JD just fucking go already jeesh
$JD might see a whole 1% green
$JD eyeing for a scalp