JD.com Inc (JD) Historical Stock Data
52.17 ↓0.61 (-1.16%)
As of May 20, 2022, 3:59pm EST.
Historical Data
In the past 30 trading days, JD is down -0.72% a day on average. There have been 10 days where JD.com Inc closed green and 20 days where JD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 54.25 | 52.17 | ↓$2.08 (-3.83%) | 50.99 | 54.89 | 12.28M |
| 2022-05-19 | 51.09 | 52.78 | ↑$1.69 (3.31%) | 51.02 | 53.64 | 13.77M |
| 2022-05-18 | 52.43 | 51.20 | ↓$1.23 (-2.35%) | 50.64 | 53.26 | 12.11M |
| 2022-05-17 | 55.66 | 53.67 | ↓$1.99 (-3.58%) | 49.70 | 56.40 | 38.01M |
| 2022-05-16 | 51.69 | 51.53 | ↓$0.16 (-0.31%) | 51.16 | 52.75 | 8.86M |
| 2022-05-13 | 49.96 | 51.55 | ↑$1.59 (3.18%) | 49.71 | 52.35 | 11.51M |
| 2022-05-12 | 48.83 | 48.67 | ↓$0.16 (-0.33%) | 46.84 | 49.83 | 12.77M |
| 2022-05-11 | 52.32 | 49.83 | ↓$2.49 (-4.76%) | 49.55 | 53.27 | 13.26M |
| 2022-05-10 | 53.70 | 51.65 | ↓$2.05 (-3.81%) | 50.18 | 53.85 | 18.33M |
| 2022-05-09 | 53.70 | 51.04 | ↓$2.66 (-4.95%) | 50.12 | 53.78 | 22.19M |
| 2022-05-06 | 58.11 | 55.61 | ↓$2.50 (-4.30%) | 55.45 | 58.70 | 14.81M |
| 2022-05-05 | 60.58 | 59.39 | ↓$1.19 (-1.96%) | 58.27 | 61.19 | 11.22M |
| 2022-05-04 | 60.23 | 63.18 | ↑$2.95 (4.90%) | 59.11 | 63.33 | 9.21M |
| 2022-05-03 | 62.80 | 62.17 | ↓$0.63 (-1.00%) | 61.65 | 63.96 | 9.09M |
| 2022-05-02 | 61.64 | 63.37 | ↑$1.73 (2.81%) | 60.91 | 63.57 | 9.98M |
| 2022-04-29 | 65.08 | 61.66 | ↓$3.42 (-5.26%) | 61.56 | 65.19 | 19.44M |
| 2022-04-28 | 57.82 | 57.81 | ↓$0.01 (-0.02%) | 56.15 | 58.73 | 7.98M |
| 2022-04-27 | 55.49 | 57.42 | ↑$1.93 (3.48%) | 55.35 | 58.89 | 14.65M |
| 2022-04-26 | 54.13 | 53.21 | ↓$0.92 (-1.70%) | 52.92 | 55.49 | 9.44M |
| 2022-04-25 | 50.83 | 53.72 | ↑$2.89 (5.69%) | 50.59 | 54.02 | 9.09M |
| 2022-04-22 | 52.88 | 52.04 | ↓$0.84 (-1.59%) | 51.31 | 54.29 | 12.19M |
| 2022-04-21 | 52.89 | 50.70 | ↓$2.19 (-4.14%) | 50.27 | 53.66 | 9.90M |
| 2022-04-20 | 56.60 | 53.75 | ↓$2.85 (-5.04%) | 53.03 | 56.60 | 9.26M |
| 2022-04-19 | 56.35 | 56.89 | ↑$0.54 (0.96%) | 55.08 | 56.92 | 8.22M |
| 2022-04-18 | 55.44 | 57.50 | ↑$2.06 (3.72%) | 55.34 | 58.13 | 9.17M |
| 2022-04-14 | 57.34 | 56.56 | ↓$0.78 (-1.36%) | 56.27 | 57.97 | 7.20M |
| 2022-04-13 | 57.74 | 58.28 | ↑$0.54 (0.94%) | 56.99 | 59.70 | 11.63M |
| 2022-04-12 | 57.48 | 56.48 | ↓$1.00 (-1.74%) | 56.45 | 58.31 | 7.92M |
| 2022-04-11 | 55.78 | 56.83 | ↑$1.05 (1.88%) | 54.85 | 58.23 | 8.77M |
| 2022-04-08 | 56.75 | 56.54 | ↓$0.21 (-0.37%) | 55.82 | 57.85 | 10.46M |
Create an account or log in to view more rows.
$JD it's true....
$JD we had no volume for days before the last big rip
$JD where’s the WSB guys at? Still sleeping?
$JD I love you!
$JD The best investment you can make is an investment in yourself or another person
$JD the price is wrong
$JD Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$JD we need to get moving
$JD taking off soon
$JD tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.