Singapore Markets closed
Straits Times Index
3,258.90 +1.72 (+0.05%) Nikkei
28,041.48 +258.55 (+0.93%) Hang Seng
20,400.11 +90.98 (+0.45%) FTSE 100
7,631.74 +11.31 (+0.15%) BTC-USD
28,473.87 -78.46 (-0.27%) CMC Crypto 200
621.79 +7.58 (+1.23%)
JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
01 Apr 2022 - 01 Apr 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 Mar 2023 | 44.46 | 44.72 | 43.54 | 43.89 | 43.89 | 16,659,200 |
| 30 Mar 2023 | 43.64 | 45.16 | 43.18 | 44.40 | 44.40 | 32,047,000 |
| 29 Mar 2023 | 40.92 | 41.62 | 40.56 | 41.18 | 41.18 | 7,576,400 |
| 28 Mar 2023 | 41.08 | 41.87 | 40.55 | 41.55 | 41.55 | 14,232,900 |
| 27 Mar 2023 | 39.34 | 39.96 | 39.15 | 39.78 | 39.78 | 7,330,300 |
| 24 Mar 2023 | 39.92 | 40.84 | 39.85 | 40.29 | 40.29 | 7,352,300 |
| 23 Mar 2023 | 40.30 | 40.89 | 39.63 | 40.07 | 40.07 | 11,071,400 |
| 22 Mar 2023 | 39.50 | 39.87 | 38.50 | 38.50 | 38.50 | 8,310,900 |
| 21 Mar 2023 | 38.62 | 39.59 | 38.43 | 39.54 | 39.54 | 9,756,500 |
| 20 Mar 2023 | 38.00 | 39.30 | 37.70 | 38.66 | 38.66 | 11,303,000 |
| 17 Mar 2023 | 39.48 | 39.67 | 38.57 | 38.83 | 38.83 | 11,468,600 |
| 16 Mar 2023 | 39.07 | 40.09 | 38.91 | 39.79 | 39.79 | 9,824,600 |
| 15 Mar 2023 | 39.38 | 39.88 | 38.81 | 39.34 | 39.34 | 10,398,100 |
| 14 Mar 2023 | 39.98 | 40.81 | 39.46 | 40.44 | 40.44 | 11,110,700 |
| 13 Mar 2023 | 39.68 | 40.84 | 39.04 | 40.11 | 40.11 | 13,141,600 |
| 10 Mar 2023 | 40.88 | 41.38 | 40.07 | 40.47 | 40.47 | 15,467,700 |
| 09 Mar 2023 | 44.51 | 44.79 | 41.31 | 41.68 | 41.68 | 37,309,900 |
| 08 Mar 2023 | 45.51 | 47.41 | 45.47 | 46.98 | 46.98 | 8,511,400 |
| 07 Mar 2023 | 47.36 | 47.36 | 46.34 | 46.57 | 46.57 | 6,508,500 |
| 06 Mar 2023 | 47.67 | 48.72 | 47.23 | 47.92 | 47.92 | 7,170,400 |
| 03 Mar 2023 | 47.17 | 48.24 | 47.15 | 47.46 | 47.46 | 7,858,400 |
| 02 Mar 2023 | 45.62 | 47.15 | 45.40 | 47.07 | 47.07 | 7,916,900 |
| 01 Mar 2023 | 46.54 | 46.77 | 45.30 | 45.73 | 45.73 | 9,294,900 |
| 28 Feb 2023 | 44.28 | 45.11 | 43.97 | 44.44 | 44.44 | 6,437,600 |
| 27 Feb 2023 | 45.50 | 45.50 | 44.49 | 44.74 | 44.74 | 8,018,000 |
| 24 Feb 2023 | 44.74 | 45.56 | 44.46 | 44.80 | 44.80 | 11,854,300 |
| 23 Feb 2023 | 47.90 | 48.16 | 45.96 | 46.65 | 46.65 | 11,819,700 |
| 22 Feb 2023 | 48.24 | 48.31 | 46.16 | 46.53 | 46.53 | 12,536,200 |
| 21 Feb 2023 | 48.11 | 48.96 | 46.67 | 47.17 | 47.17 | 23,406,200 |
| 17 Feb 2023 | 53.11 | 53.70 | 52.46 | 53.02 | 53.02 | 6,342,000 |
| 16 Feb 2023 | 53.79 | 54.77 | 53.49 | 54.10 | 54.10 | 9,148,400 |
| 15 Feb 2023 | 51.64 | 52.27 | 51.08 | 52.23 | 52.23 | 5,144,500 |
| 14 Feb 2023 | 51.64 | 52.53 | 51.36 | 52.32 | 52.32 | 5,405,800 |
| 13 Feb 2023 | 52.90 | 53.22 | 52.20 | 52.43 | 52.43 | 7,134,600 |
| 10 Feb 2023 | 53.42 | 53.63 | 51.83 | 52.29 | 52.29 | 10,942,600 |
| 09 Feb 2023 | 56.42 | 57.09 | 55.08 | 55.45 | 55.45 | 7,964,600 |
| 08 Feb 2023 | 56.79 | 56.87 | 55.19 | 55.35 | 55.35 | 7,881,400 |
| 07 Feb 2023 | 56.89 | 57.42 | 56.00 | 57.09 | 57.09 | 7,999,200 |
| 06 Feb 2023 | 56.47 | 57.12 | 55.85 | 56.73 | 56.73 | 5,384,800 |
| 03 Feb 2023 | 58.69 | 59.49 | 57.52 | 57.63 | 57.63 | 6,162,900 |
| 02 Feb 2023 | 60.30 | 60.30 | 58.40 | 59.31 | 59.31 | 8,239,900 |
| 01 Feb 2023 | 60.13 | 61.76 | 59.18 | 60.47 | 60.47 | 7,872,100 |
| 31 Jan 2023 | 59.03 | 60.39 | 58.81 | 59.53 | 59.53 | 5,075,600 |
| 30 Jan 2023 | 60.61 | 60.89 | 59.16 | 59.83 | 59.83 | 7,464,300 |
| 27 Jan 2023 | 64.20 | 64.46 | 62.88 | 63.74 | 63.74 | 5,667,400 |
| 26 Jan 2023 | 62.52 | 63.26 | 61.95 | 63.11 | 63.11 | 4,809,200 |
| 25 Jan 2023 | 61.14 | 61.66 | 60.20 | 61.38 | 61.38 | 3,651,700 |
| 24 Jan 2023 | 60.20 | 61.69 | 60.10 | 61.62 | 61.62 | 4,130,100 |
| 23 Jan 2023 | 60.95 | 61.70 | 60.55 | 61.06 | 61.06 | 4,606,000 |
| 20 Jan 2023 | 60.49 | 60.99 | 60.14 | 60.43 | 60.43 | 6,869,800 |
| 19 Jan 2023 | 59.09 | 60.34 | 59.09 | 59.42 | 59.42 | 5,255,000 |
| 18 Jan 2023 | 60.71 | 60.93 | 58.48 | 58.52 | 58.52 | 6,763,300 |
| 17 Jan 2023 | 61.12 | 61.35 | 59.65 | 59.96 | 59.96 | 8,511,200 |
| 13 Jan 2023 | 63.84 | 65.41 | 62.78 | 63.60 | 63.60 | 7,964,600 |
| 12 Jan 2023 | 63.02 | 63.75 | 62.26 | 63.17 | 63.17 | 5,271,500 |
| 11 Jan 2023 | 63.28 | 63.59 | 61.72 | 63.04 | 63.04 | 7,476,500 |
| 10 Jan 2023 | 64.10 | 64.62 | 62.95 | 63.65 | 63.65 | 5,538,000 |
| 09 Jan 2023 | 64.81 | 65.05 | 62.21 | 63.13 | 63.13 | 9,838,400 |
| 06 Jan 2023 | 63.96 | 64.89 | 62.60 | 64.30 | 64.30 | 8,492,400 |
| 05 Jan 2023 | 63.50 | 66.25 | 63.47 | 65.90 | 65.90 | 10,826,200 |
| 04 Jan 2023 | 61.68 | 67.10 | 61.04 | 66.10 | 66.10 | 19,823,100 |
| 03 Jan 2023 | 57.97 | 59.57 | 56.87 | 57.64 | 57.64 | 7,337,700 |
| 30 Dec 2022 | 55.87 | 57.16 | 55.82 | 56.13 | 56.13 | 4,567,500 |
| 29 Dec 2022 | 56.14 | 57.33 | 55.75 | 57.09 | 57.09 | 4,613,500 |
| 28 Dec 2022 | 58.35 | 58.73 | 55.11 | 56.15 | 56.15 | 10,055,900 |
| 27 Dec 2022 | 57.49 | 59.84 | 57.07 | 58.80 | 58.80 | 8,114,700 |
| 23 Dec 2022 | 57.85 | 58.20 | 56.30 | 56.44 | 56.44 | 5,041,600 |
| 22 Dec 2022 | 58.75 | 59.40 | 57.11 | 57.67 | 57.67 | 5,318,200 |
| 21 Dec 2022 | 56.14 | 58.33 | 55.93 | 58.12 | 58.12 | 4,726,200 |
| 20 Dec 2022 | 55.66 | 57.37 | 55.61 | 56.42 | 56.42 | 4,568,100 |
| 19 Dec 2022 | 57.42 | 57.80 | 56.70 | 57.19 | 57.19 | 6,995,500 |
| 16 Dec 2022 | 57.63 | 58.18 | 56.54 | 56.59 | 56.59 | 7,517,300 |
| 15 Dec 2022 | 60.08 | 60.62 | 56.22 | 56.65 | 56.65 | 8,436,200 |
| 14 Dec 2022 | 58.25 | 59.08 | 58.05 | 58.57 | 58.57 | 7,296,700 |
| 13 Dec 2022 | 60.51 | 60.68 | 57.11 | 57.81 | 57.81 | 8,382,900 |
| 12 Dec 2022 | 58.68 | 58.81 | 56.87 | 57.42 | 57.42 | 7,473,900 |
| 09 Dec 2022 | 59.87 | 60.22 | 57.90 | 58.32 | 58.32 | 7,993,600 |
| 08 Dec 2022 | 60.42 | 61.40 | 59.92 | 60.37 | 60.37 | 7,278,700 |
| 07 Dec 2022 | 57.07 | 58.95 | 56.88 | 58.45 | 58.45 | 6,229,100 |
| 06 Dec 2022 | 60.20 | 60.49 | 58.53 | 60.35 | 60.35 | 7,771,300 |
| 05 Dec 2022 | 60.70 | 60.74 | 58.56 | 59.18 | 59.18 | 9,149,600 |
| 02 Dec 2022 | 55.09 | 59.67 | 55.05 | 58.64 | 58.64 | 10,436,300 |
| 01 Dec 2022 | 55.33 | 56.37 | 54.68 | 55.85 | 55.85 | 7,147,700 |
| 30 Nov 2022 | 56.54 | 58.39 | 56.35 | 57.18 | 57.18 | 15,765,800 |
| 29 Nov 2022 | 53.46 | 54.49 | 53.12 | 53.25 | 53.25 | 13,450,200 |
| 28 Nov 2022 | 49.41 | 51.12 | 49.29 | 49.91 | 49.91 | 7,626,900 |
| 25 Nov 2022 | 50.05 | 50.17 | 49.24 | 49.48 | 49.48 | 5,908,900 |
| 23 Nov 2022 | 52.87 | 53.03 | 51.68 | 52.26 | 52.26 | 6,054,300 |
| 22 Nov 2022 | 50.09 | 51.71 | 49.87 | 51.56 | 51.56 | 6,675,400 |
| 21 Nov 2022 | 53.42 | 53.87 | 52.12 | 52.50 | 52.50 | 11,007,000 |
| 18 Nov 2022 | 58.66 | 58.78 | 55.11 | 56.07 | 56.07 | 16,768,100 |
| 17 Nov 2022 | 52.01 | 58.07 | 51.86 | 57.52 | 57.52 | 15,141,200 |
| 16 Nov 2022 | 53.42 | 53.87 | 52.75 | 53.49 | 53.49 | 6,782,500 |
| 15 Nov 2022 | 55.00 | 55.87 | 53.38 | 54.48 | 54.48 | 13,060,500 |
| 14 Nov 2022 | 50.94 | 52.02 | 50.12 | 50.85 | 50.85 | 12,662,500 |
| 11 Nov 2022 | 49.47 | 50.55 | 48.53 | 48.93 | 48.93 | 12,951,800 |
| 10 Nov 2022 | 45.39 | 46.93 | 45.23 | 46.03 | 46.03 | 11,966,000 |
| 09 Nov 2022 | 43.44 | 43.60 | 42.19 | 42.46 | 42.46 | 9,533,900 |
| 08 Nov 2022 | 45.00 | 45.84 | 43.95 | 45.49 | 45.49 | 9,351,300 |
| 07 Nov 2022 | 45.41 | 46.20 | 44.05 | 44.51 | 44.51 | 10,360,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
