JD - JD.com, Inc.
40.75
0.110 0.270%
Share volume: 13,156,259
Last Updated: 03-11-2025
Retail/Retail – Misc. Retail Stores:
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$40.64
0.11
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2025 | $41.55 | $41.55 | $41.79 | $41.79 | $40.36 | $40.36 | $40.75 | $40.75 | 13,156,259 | $13,156,259.00 |
| 03-10-2025 | $41.16 | $41.16 | $41.80 | $41.80 | $40.20 | $40.20 | $40.64 | $40.64 | 16,387,288 | $16,387,288.00 |
| 03-07-2025 | $43.29 | $43.29 | $43.75 | $43.75 | $41.75 | $41.75 | $42.29 | $42.29 | 22,241,533 | $22,241,533.00 |
| 03-06-2025 | $44.73 | $44.73 | $46.45 | $46.45 | $42.69 | $42.69 | $43.92 | $43.92 | 46,754,383 | $46,754,383.00 |
| 03-05-2025 | $42.44 | $42.44 | $43.90 | $43.90 | $41.92 | $41.92 | $43.76 | $43.76 | 19,302,168 | $19,302,168.00 |
| 03-04-2025 | $40.62 | $40.62 | $41.63 | $41.63 | $40.31 | $40.31 | $40.95 | $40.95 | 11,817,459 | $11,817,459.00 |
| 03-03-2025 | $41.29 | $41.29 | $41.69 | $41.69 | $39.96 | $39.96 | $40.24 | $40.24 | 15,436,474 | $15,436,474.00 |
| 02-28-2025 | $40.97 | $40.97 | $41.92 | $41.92 | $40.90 | $40.90 | $41.90 | $41.90 | 9,714,341 | $7,353,476.00 |
| 02-27-2025 | $42.92 | $42.92 | $43.34 | $43.34 | $42.04 | $42.04 | $42.54 | $42.54 | 10,789,815 | $10,789,815.00 |
| 02-26-2025 | $42.80 | $42.80 | $43.50 | $43.50 | $42.18 | $42.18 | $42.53 | $42.53 | 17,009,473 | $17,009,473.00 |