Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
JD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20 2024 | 35.64 | -0.27 | -0.75% | 35.395 | 35.875 | 35.05 | 12,436,043 |
| Dec 19 2024 | 35.91 | -0.53 | -1.45% | 36.51 | 36.73 | 35.89 | 7,323,651 |
| Dec 18 2024 | 36.44 | -0.83 | -2.23% | 36.97 | 37.47 | 36.31 | 6,136,904 |
| Dec 17 2024 | 37.27 | 0.56 | 1.53% | 36.63 | 37.515 | 36.4725 | 5,979,365 |
| Dec 16 2024 | 36.71 | -0.58 | -1.56% | 36.74 | 36.98 | 36.48 | 6,828,065 |
| Dec 13 2024 | 37.29 | -0.82 | -2.15% | 37.40 | 37.51 | 36.915 | 7,491,016 |
| Dec 12 2024 | 38.11 | -0.10 | -0.26% | 37.41 | 38.12 | 37.035 | 10,075,443 |
| Dec 11 2024 | 38.21 | -1.36 | -3.42% | 38.295 | 38.46 | 37.85 | 11,260,655 |
| Dec 10 2024 | 39.565 | -1.71 | -4.13% | 39.79 | 40.1506 | 39.34 | 10,110,863 |
| Dec 09 2024 | 41.27 | 4.09 | 11.00% | 40.62 | 42.73 | 40.52 | 33,150,524 |
| Dec 06 2024 | 37.18 | 0.77 | 2.11% | 37.62 | 37.98 | 37.16 | 11,384,792 |
| Dec 05 2024 | 36.41 | 0.68 | 1.90% | 36.40 | 36.74 | 36.31 | 9,903,577 |
| Dec 04 2024 | 35.73 | -1.37 | -3.69% | 36.4701 | 36.565 | 35.55 | 14,230,729 |
| Dec 03 2024 | 37.10 | -0.37 | -0.99% | 37.09 | 37.61 | 36.9494 | 5,038,949 |
| Dec 02 2024 | 37.47 | 0.09 | 0.24% | 38.00 | 38.099 | 37.24 | 7,735,446 |
| Nov 29 2024 | 37.38 | 0.19 | 0.51% | 37.16 | 37.41 | 36.76 | 6,108,812 |
| Nov 27 2024 | 37.19 | 1.86 | 5.26% | 36.70 | 37.31 | 36.57 | 15,456,469 |
| Nov 26 2024 | 35.33 | 0.82 | 2.38% | 35.21 | 35.50 | 34.73 | 12,326,605 |
| Nov 25 2024 | 34.51 | -0.17 | -0.49% | 34.34 | 34.65 | 34.03 | 10,722,630 |
| Nov 22 2024 | 34.68 | -0.70 | -1.98% | 35.202 | 35.40 | 34.54 | 10,247,273 |
| Nov 21 2024 | 35.38 | 0.20 | 0.57% | 35.18 | 35.76 | 35.10 | 9,104,037 |
| Nov 20 2024 | 35.18 | -0.01 | -0.03% | 35.48 | 35.49 | 34.88 | 8,284,709 |
| Nov 19 2024 | 35.19 | -0.14 | -0.40% | 34.60 | 35.19 | 34.50 | 8,717,270 |
| Nov 18 2024 | 35.33 | 0.33 | 0.94% | 35.43 | 35.627 | 35.065 | 10,641,009 |
| Nov 15 2024 | 35.00 | 1.65 | 4.95% | 34.25 | 35.195 | 33.66 | 17,121,021 |
| Nov 14 2024 | 33.35 | -2.34 | -6.56% | 35.43 | 35.31 | 33.1801 | 30,399,803 |
| Nov 13 2024 | 35.69 | -0.41 | -1.14% | 36.535 | 36.82 | 35.56 | 18,742,938 |
| Nov 12 2024 | 36.10 | -2.92 | -7.48% | 36.91 | 36.92 | 36.01 | 20,892,694 |
| Nov 11 2024 | 39.02 | 0.67 | 1.75% | 39.08 | 39.29 | 38.615 | 12,027,721 |
| Nov 08 2024 | 38.35 | -2.88 | -6.99% | 39.79 | 40.20 | 38.14 | 13,949,845 |
| Nov 07 2024 | 41.23 | 2.56 | 6.62% | 40.145 | 41.50 | 40.07 | 16,527,543 |
| Nov 06 2024 | 38.67 | -1.36 | -3.40% | 38.065 | 39.03 | 36.99 | 13,355,622 |
| Nov 05 2024 | 40.03 | 0.17 | 0.43% | 40.75 | 41.18 | 39.94 | 7,384,464 |
| Nov 04 2024 | 39.86 | -0.58 | -1.43% | 40.275 | 40.92 | 39.78 | 7,346,336 |
| Nov 01 2024 | 40.44 | -0.18 | -0.44% | 40.77 | 41.175 | 40.33 | 6,738,759 |
| Oct 31 2024 | 40.62 | 0.59 | 1.47% | 40.28 | 40.73 | 39.79 | 8,306,584 |
| Oct 30 2024 | 40.03 | -1.11 | -2.70% | 39.98 | 40.42 | 39.4609 | 7,617,653 |
| Oct 29 2024 | 41.14 | -0.50 | -1.20% | 42.49 | 42.60 | 41.01 | 14,267,186 |
| Oct 28 2024 | 41.64 | 1.74 | 4.36% | 40.46 | 41.88 | 40.33 | 11,798,899 |
| Oct 25 2024 | 39.90 | 0.57 | 1.45% | 40.245 | 40.9399 | 39.72 | 10,659,121 |
| Oct 24 2024 | 39.33 | -0.67 | -1.68% | 39.63 | 39.82 | 38.80 | 8,532,743 |
| Oct 23 2024 | 40.00 | -0.35 | -0.87% | 40.785 | 41.18 | 39.765 | 11,630,746 |
| Oct 22 2024 | 40.35 | 0.67 | 1.69% | 39.55 | 41.03 | 39.44 | 11,418,085 |
| Oct 21 2024 | 39.68 | -0.30 | -0.75% | 39.46 | 39.91 | 39.40 | 9,573,229 |
| Oct 18 2024 | 39.98 | 1.13 | 2.91% | 40.82 | 40.98 | 39.56 | 15,274,286 |
| Oct 17 2024 | 38.85 | -1.69 | -4.17% | 39.42 | 39.74 | 38.63 | 17,369,131 |
| Oct 16 2024 | 40.54 | 0.38 | 0.95% | 40.42 | 41.69 | 40.4257 | 17,291,846 |
| Oct 15 2024 | 40.16 | -3.98 | -9.02% | 41.55 | 41.975 | 40.015 | 25,467,887 |
| Oct 14 2024 | 44.14 | 0.31 | 0.71% | 43.77 | 45.35 | 43.354 | 22,363,202 |
| Oct 11 2024 | 43.83 | 0.61 | 1.41% | 42.08 | 44.25 | 41.9652 | 14,587,906 |
| Oct 10 2024 | 43.22 | 0.38 | 0.89% | 43.00 | 44.04 | 41.91 | 15,854,058 |
| Oct 09 2024 | 42.84 | -0.70 | -1.61% | 41.39 | 43.54 | 41.29 | 26,416,593 |
| Oct 08 2024 | 43.54 | -3.54 | -7.52% | 43.08 | 44.50 | 42.53 | 33,652,112 |
| Oct 07 2024 | 47.08 | 0.11 | 0.23% | 47.55 | 47.82 | 44.48 | 34,720,673 |
| Oct 04 2024 | 46.97 | 2.37 | 5.31% | 46.28 | 47.00 | 45.76 | 30,033,694 |
| Oct 03 2024 | 44.60 | -0.20 | -0.45% | 43.00 | 44.83 | 42.81 | 30,827,200 |
| Oct 02 2024 | 44.80 | 1.87 | 4.36% | 46.61 | 46.64 | 43.75 | 58,658,002 |
| Oct 01 2024 | 42.93 | 2.93 | 7.33% | 39.79 | 43.00 | 39.65 | 36,170,704 |
| Sep 30 2024 | 40.00 | 0.10 | 0.25% | 42.38 | 42.6604 | 39.81 | 49,717,453 |
| Sep 27 2024 | 39.90 | 1.91 | 5.03% | 39.53 | 39.94 | 38.82 | 44,738,881 |
| Sep 26 2024 | 37.99 | 4.78 | 14.39% | 37.06 | 38.18 | 36.93 | 53,660,117 |
| Sep 25 2024 | 33.21 | -0.69 | -2.04% | 32.514 | 33.3701 | 32.33 | 25,614,142 |
| Sep 24 2024 | 33.90 | 4.14 | 13.91% | 32.49 | 33.91 | 32.03 | 45,793,252 |
| Sep 23 2024 | 29.76 | 1.21 | 4.24% | 29.11 | 29.97 | 29.09 | 16,372,851 |
