Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

IOB - Delayed Quote USD

JD.com, Inc. (0JOQ.IL)

Compare

72.00

0.00

(0.00%)

At close: February 24 at 7:14:59 PM GMT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 24, 2025	41.75	41.75	38.83	72.00	72.00	176,529
Feb 21, 2025	41.75	43.63	41.55	72.00	72.00	200,706
Feb 20, 2025	39.24	42.92	39.11	72.00	72.00	173,747
Feb 19, 2025	39.59	39.59	38.60	72.00	72.00	44,871
Feb 18, 2025	40.36	40.46	38.81	72.00	72.00	125,313
Feb 17, 2025	72.00	72.00	72.00	72.00	72.00	-
Feb 14, 2025	41.86	42.13	40.99	72.00	72.00	63,602
Feb 13, 2025	38.86	39.65	37.85	72.00	72.00	64,398
Feb 12, 2025	40.18	40.20	38.90	72.00	72.00	88,855
Feb 11, 2025	40.76	41.46	40.40	72.00	72.00	27,675
Feb 10, 2025	41.66	41.83	40.64	72.00	72.00	31,257
Feb 7, 2025	40.28	41.32	39.92	72.00	72.00	23,619
Feb 6, 2025	40.56	40.60	39.93	72.00	72.00	15,116
Feb 5, 2025	40.06	40.55	39.82	72.00	72.00	21,825
Feb 4, 2025	41.45	42.22	41.30	72.00	72.00	27,522
Feb 3, 2025	38.92	40.92	38.85	72.00	72.00	44,264
Jan 31, 2025	42.54	42.58	40.49	72.00	72.00	22,822
Jan 30, 2025	40.20	42.35	40.13	72.00	72.00	35,532
Jan 29, 2025	41.59	41.59	40.20	72.00	72.00	37,042
Jan 28, 2025	40.26	40.43	39.84	72.00	72.00	23,158
Jan 27, 2025	40.27	40.78	39.94	72.00	72.00	37,928
Jan 24, 2025	40.00	40.67	39.58	72.00	72.00	32,013
Jan 23, 2025	38.77	38.90	38.30	72.00	72.00	11,416
Jan 22, 2025	39.15	39.38	38.67	72.00	72.00	18,206
Jan 21, 2025	40.04	40.15	38.42	72.00	72.00	44,756
Jan 20, 2025	72.00	72.00	72.00	72.00	72.00	-
Jan 17, 2025	37.40	39.10	37.24	72.00	72.00	137,978
Jan 16, 2025	35.98	35.98	35.40	72.00	72.00	19,103
Jan 15, 2025	35.28	35.70	35.27	72.00	72.00	10,101
Jan 14, 2025	34.85	35.31	34.70	72.00	72.00	13,031
Jan 13, 2025	33.05	33.58	33.00	72.00	72.00	19,333
Jan 10, 2025	33.90	33.90	32.80	72.00	72.00	49,311
Jan 9, 2025	72.00	72.00	72.00	72.00	72.00	-
Jan 8, 2025	34.50	34.81	34.32	72.00	72.00	27,868
Jan 7, 2025	34.88	35.29	34.88	72.00	72.00	5,795
Jan 6, 2025	35.19	36.35	34.97	72.00	72.00	29,604
Jan 3, 2025	34.50	35.26	34.50	72.00	72.00	61,245
Jan 2, 2025	34.00	34.79	34.00	72.00	72.00	18,460
Dec 31, 2024	34.92	35.19	34.60	72.00	72.00	42,828
Dec 30, 2024	34.70	34.71	34.04	72.00	72.00	27,446
Dec 27, 2024	35.20	35.23	34.69	72.00	72.00	19,207
Dec 24, 2024	36.64	36.64	36.22	72.00	72.00	31,033
Dec 23, 2024	35.82	36.19	35.67	72.00	72.00	7,209
Dec 20, 2024	35.30	35.83	35.00	72.00	72.00	25,386
Dec 19, 2024	36.49	36.71	36.09	72.00	72.00	28,258
Dec 18, 2024	72.00	72.00	72.00	72.00	72.00	-
Dec 17, 2024	72.00	72.00	72.00	72.00	72.00	-
Dec 16, 2024	72.00	72.00	72.00	72.00	72.00	-
Dec 13, 2024	72.00	72.00	72.00	72.00	72.00	-
Dec 12, 2024	72.00	72.00	72.00	72.00	72.00	-
Dec 11, 2024	72.00	72.00	72.00	72.00	72.00	-
Dec 10, 2024	72.00	72.00	72.00	72.00	72.00	-
Dec 9, 2024	72.00	72.00	72.00	72.00	72.00	-
Dec 6, 2024	72.00	72.00	72.00	72.00	72.00	-
Dec 5, 2024	72.00	72.00	72.00	72.00	72.00	-
Dec 4, 2024	72.00	72.00	72.00	72.00	72.00	-
Dec 3, 2024	72.00	72.00	72.00	72.00	72.00	-
Dec 2, 2024	72.00	72.00	72.00	72.00	72.00	-
Nov 29, 2024	72.00	72.00	72.00	72.00	72.00	-
Nov 28, 2024	72.00	72.00	72.00	72.00	72.00	-
Nov 27, 2024	72.00	72.00	72.00	72.00	72.00	-
Nov 26, 2024	72.00	72.00	72.00	72.00	72.00	-
Nov 25, 2024	72.00	72.00	72.00	72.00	72.00	-
Nov 22, 2024	72.00	72.00	72.00	72.00	72.00	-
Nov 21, 2024	72.00	72.00	72.00	72.00	72.00	-
Nov 20, 2024	72.00	72.00	72.00	72.00	72.00	-
Nov 19, 2024	72.00	72.00	72.00	72.00	72.00	-
Nov 18, 2024	72.00	72.00	72.00	72.00	72.00	-
Nov 15, 2024	72.00	72.00	72.00	72.00	72.00	-
Nov 14, 2024	72.00	72.00	72.00	72.00	72.00	-
Nov 13, 2024	72.00	72.00	72.00	72.00	72.00	-
Nov 12, 2024	72.00	72.00	72.00	72.00	72.00	-
Nov 11, 2024	72.00	72.00	72.00	72.00	72.00	-
Nov 8, 2024	72.00	72.00	72.00	72.00	72.00	-
Nov 7, 2024	72.00	72.00	72.00	72.00	72.00	-
Nov 6, 2024	72.00	72.00	72.00	72.00	72.00	-
Nov 5, 2024	72.00	72.00	72.00	72.00	72.00	-
Nov 4, 2024	72.00	72.00	72.00	72.00	72.00	-
Nov 1, 2024	72.00	72.00	72.00	72.00	72.00	-
Oct 31, 2024	72.00	72.00	72.00	72.00	72.00	-
Oct 30, 2024	72.00	72.00	72.00	72.00	72.00	-
Oct 29, 2024	72.00	72.00	72.00	72.00	72.00	-
Oct 28, 2024	72.00	72.00	72.00	72.00	72.00	-
Oct 25, 2024	72.00	72.00	72.00	72.00	72.00	-
Oct 24, 2024	72.00	72.00	72.00	72.00	72.00	-
Oct 23, 2024	72.00	72.00	72.00	72.00	72.00	-
Oct 22, 2024	72.00	72.00	72.00	72.00	72.00	-
Oct 21, 2024	72.00	72.00	72.00	72.00	72.00	-
Oct 18, 2024	72.00	72.00	72.00	72.00	72.00	-
Oct 17, 2024	72.00	72.00	72.00	72.00	72.00	-
Oct 16, 2024	72.00	72.00	72.00	72.00	72.00	-
Oct 15, 2024	72.00	72.00	72.00	72.00	72.00	-
Oct 14, 2024	72.00	72.00	72.00	72.00	72.00	-
Oct 11, 2024	72.00	72.00	72.00	72.00	72.00	-
Oct 10, 2024	72.00	72.00	72.00	72.00	72.00	-
Oct 9, 2024	72.00	72.00	72.00	72.00	72.00	-
Oct 8, 2024	72.00	72.00	72.00	72.00	72.00	-
Oct 7, 2024	72.00	72.00	72.00	72.00	72.00	-
Oct 4, 2024	72.00	72.00	72.00	72.00	72.00	-
Oct 3, 2024	72.00	72.00	72.00	72.00	72.00	-
Oct 2, 2024	72.00	72.00	72.00	72.00	72.00	-
Oct 1, 2024	72.00	72.00	72.00	72.00	72.00	-
Sep 30, 2024	72.00	72.00	72.00	72.00	72.00	-
Sep 27, 2024	72.00	72.00	72.00	72.00	72.00	-
Sep 26, 2024	72.00	72.00	72.00	72.00	72.00	-
Sep 25, 2024	72.00	72.00	72.00	72.00	72.00	-
Sep 24, 2024	72.00	72.00	72.00	72.00	72.00	-
Sep 23, 2024	72.00	72.00	72.00	72.00	72.00	-
Sep 20, 2024	72.00	72.00	72.00	72.00	72.00	-
Sep 19, 2024	72.00	72.00	72.00	72.00	72.00	-
Sep 18, 2024	72.00	72.00	72.00	72.00	72.00	-
Sep 17, 2024	72.00	72.00	72.00	72.00	72.00	-
Sep 16, 2024	72.00	72.00	72.00	72.00	72.00	-
Sep 13, 2024	72.00	72.00	72.00	72.00	72.00	-
Sep 12, 2024	72.00	72.00	72.00	72.00	72.00	-
Sep 11, 2024	72.00	72.00	72.00	72.00	72.00	-
Sep 10, 2024	72.00	72.00	72.00	72.00	72.00	-
Sep 9, 2024	72.00	72.00	72.00	72.00	72.00	-
Sep 6, 2024	72.00	72.00	72.00	72.00	72.00	-
Sep 5, 2024	72.00	72.00	72.00	72.00	72.00	-
Sep 4, 2024	72.00	72.00	72.00	72.00	72.00	-
Sep 3, 2024	72.00	72.00	72.00	72.00	72.00	-
Sep 2, 2024	72.00	72.00	72.00	72.00	72.00	-
Aug 30, 2024	72.00	72.00	72.00	72.00	72.00	-
Aug 29, 2024	72.00	72.00	72.00	72.00	72.00	-
Aug 28, 2024	72.00	72.00	72.00	72.00	72.00	-
Aug 27, 2024	72.00	72.00	72.00	72.00	72.00	-
Aug 23, 2024	72.00	72.00	72.00	72.00	72.00	-
Aug 22, 2024	72.00	72.00	72.00	72.00	72.00	-
Aug 21, 2024	72.00	72.00	72.00	72.00	72.00	-
Aug 20, 2024	72.00	72.00	72.00	72.00	72.00	-
Aug 19, 2024	72.00	72.00	72.00	72.00	72.00	-
Aug 16, 2024	72.00	72.00	72.00	72.00	72.00	-
Aug 15, 2024	72.00	72.00	72.00	72.00	72.00	-
Aug 14, 2024	72.00	72.00	72.00	72.00	72.00	-
Aug 13, 2024	72.00	72.00	72.00	72.00	72.00	-
Aug 12, 2024	72.00	72.00	72.00	72.00	72.00	-
Aug 9, 2024	72.00	72.00	72.00	72.00	72.00	-
Aug 8, 2024	72.00	72.00	72.00	72.00	72.00	-
Aug 7, 2024	72.00	72.00	72.00	72.00	72.00	-
Aug 6, 2024	72.00	72.00	72.00	72.00	72.00	-
Aug 5, 2024	72.00	72.00	72.00	72.00	72.00	-
Aug 2, 2024	72.00	72.00	72.00	72.00	72.00	-
Aug 1, 2024	72.00	72.00	72.00	72.00	72.00	-
Jul 31, 2024	72.00	72.00	72.00	72.00	72.00	-
Jul 30, 2024	72.00	72.00	72.00	72.00	72.00	-
Jul 29, 2024	72.00	72.00	72.00	72.00	72.00	-
Jul 26, 2024	72.00	72.00	72.00	72.00	72.00	-
Jul 25, 2024	72.00	72.00	72.00	72.00	72.00	-
Jul 24, 2024	72.00	72.00	72.00	72.00	72.00	-
Jul 23, 2024	72.00	72.00	72.00	72.00	72.00	-
Jul 22, 2024	72.00	72.00	72.00	72.00	72.00	-
Jul 19, 2024	72.00	72.00	72.00	72.00	72.00	-
Jul 18, 2024	72.00	72.00	72.00	72.00	72.00	-
Jul 17, 2024	72.00	72.00	72.00	72.00	72.00	-
Jul 16, 2024	72.00	72.00	72.00	72.00	72.00	-
Jul 15, 2024	72.00	72.00	72.00	72.00	72.00	-
Jul 12, 2024	72.00	72.00	72.00	72.00	72.00	-
Jul 11, 2024	72.00	72.00	72.00	72.00	72.00	-
Jul 10, 2024	72.00	72.00	72.00	72.00	72.00	-
Jul 9, 2024	72.00	72.00	72.00	72.00	72.00	-
Jul 8, 2024	72.00	72.00	72.00	72.00	72.00	-
Jul 5, 2024	72.00	72.00	72.00	72.00	72.00	-
Jul 4, 2024	72.00	72.00	72.00	72.00	72.00	-
Jul 3, 2024	72.00	72.00	72.00	72.00	72.00	-
Jul 2, 2024	72.00	72.00	72.00	72.00	72.00	-
Jul 1, 2024	72.00	72.00	72.00	72.00	72.00	-
Jun 28, 2024	72.00	72.00	72.00	72.00	72.00	-
Jun 27, 2024	72.00	72.00	72.00	72.00	72.00	-
Jun 26, 2024	72.00	72.00	72.00	72.00	72.00	-
Jun 25, 2024	72.00	72.00	72.00	72.00	72.00	-
Jun 24, 2024	72.00	72.00	72.00	72.00	72.00	-
Jun 21, 2024	72.00	72.00	72.00	72.00	72.00	-
Jun 20, 2024	72.00	72.00	72.00	72.00	72.00	-
Jun 19, 2024	72.00	72.00	72.00	72.00	72.00	-
Jun 18, 2024	72.00	72.00	72.00	72.00	72.00	-
Jun 17, 2024	72.00	72.00	72.00	72.00	72.00	-
Jun 14, 2024	72.00	72.00	72.00	72.00	72.00	-
Jun 13, 2024	72.00	72.00	72.00	72.00	72.00	-
Jun 12, 2024	72.00	72.00	72.00	72.00	72.00	-
Jun 11, 2024	72.00	72.00	72.00	72.00	72.00	-
Jun 10, 2024	72.00	72.00	72.00	72.00	72.00	-
Jun 7, 2024	72.00	72.00	72.00	72.00	72.00	-
Jun 6, 2024	72.00	72.00	72.00	72.00	72.00	-
Jun 5, 2024	72.00	72.00	72.00	72.00	72.00	-
Jun 4, 2024	72.00	72.00	72.00	72.00	72.00	-
Jun 3, 2024	72.00	72.00	72.00	72.00	72.00	-
May 31, 2024	72.00	72.00	72.00	72.00	72.00	-
May 30, 2024	72.00	72.00	72.00	72.00	72.00	-
May 29, 2024	72.00	72.00	72.00	72.00	72.00	-
May 28, 2024	72.00	72.00	72.00	72.00	72.00	-
May 24, 2024	72.00	72.00	72.00	72.00	72.00	-
May 23, 2024	72.00	72.00	72.00	72.00	72.00	-
May 22, 2024	72.00	72.00	72.00	72.00	72.00	-
May 21, 2024	72.00	72.00	72.00	72.00	72.00	-
May 20, 2024	72.00	72.00	72.00	72.00	72.00	-
May 17, 2024	72.00	72.00	72.00	72.00	72.00	-
May 16, 2024	72.00	72.00	72.00	72.00	72.00	-
May 15, 2024	72.00	72.00	72.00	72.00	72.00	-
May 14, 2024	72.00	72.00	72.00	72.00	72.00	-
May 13, 2024	72.00	72.00	72.00	72.00	72.00	-
May 10, 2024	72.00	72.00	72.00	72.00	72.00	-
May 9, 2024	72.00	72.00	72.00	72.00	72.00	-
May 8, 2024	72.00	72.00	72.00	72.00	72.00	-
May 7, 2024	72.00	72.00	72.00	72.00	72.00	-
May 3, 2024	72.00	72.00	72.00	72.00	72.00	-
May 2, 2024	72.00	72.00	72.00	72.00	72.00	-
May 1, 2024	72.00	72.00	72.00	72.00	72.00	-
Apr 30, 2024	72.00	72.00	72.00	72.00	72.00	-
Apr 29, 2024	72.00	72.00	72.00	72.00	72.00	-
Apr 26, 2024	29.92	30.17	29.76	72.00	72.00	97,655
Apr 25, 2024	28.14	28.71	28.11	72.00	72.00	42,136
Apr 24, 2024	28.49	28.49	27.98	72.00	72.00	76,628
Apr 23, 2024	27.14	27.62	27.13	72.00	72.00	116,371
Apr 22, 2024	25.76	27.00	25.69	72.00	72.00	72,684
Apr 19, 2024	24.89	25.16	24.82	72.00	72.00	65,772
Apr 18, 2024	24.94	25.72	24.94	72.00	72.00	68,348
Apr 17, 2024	25.27	25.59	25.13	72.00	72.00	26,258
Apr 16, 2024	25.20	25.36	24.66	72.00	72.00	90,314
Apr 15, 2024	25.94	26.17	25.45	72.00	72.00	73,004
Apr 12, 2024	26.23	26.23	25.55	72.00	72.00	152,859
Apr 11, 2024	27.02	27.30	26.72	72.00	72.00	58,548
Apr 10, 2024	26.65	27.06	26.44	72.00	72.00	46,696
Apr 9, 2024	26.10	26.72	26.05	72.00	72.00	64,037
Apr 8, 2024	25.94	26.31	25.89	72.00	72.00	146,065
Apr 5, 2024	26.21	26.27	26.02	72.00	72.00	115,206
Apr 4, 2024	0.76 Dividend
Apr 4, 2024	26.91	27.00	26.41	72.00	72.00	36,874
Apr 3, 2024	27.45	27.65	27.05	72.00	71.24	108,024
Apr 2, 2024	27.75	28.10	27.63	72.00	71.24	95,422
Mar 28, 2024	27.61	28.10	27.45	72.00	71.24	172,724
Mar 27, 2024	26.28	27.34	26.20	72.00	71.24	166,916
Mar 26, 2024	26.90	26.96	26.43	72.00	71.24	196,205
Mar 25, 2024	26.63	27.05	26.50	72.00	71.24	195,294
Mar 22, 2024	26.52	26.61	26.06	72.00	71.24	151,527
Mar 21, 2024	27.96	28.15	27.13	72.00	71.24	79,439
Mar 20, 2024	27.33	28.16	27.33	72.00	71.24	84,424
Mar 19, 2024	27.35	27.85	26.98	72.00	71.24	185,322
Mar 18, 2024	27.42	28.10	27.42	72.00	71.24	103,751
Mar 15, 2024	26.80	27.83	26.73	72.00	71.24	93,950
Mar 14, 2024	27.27	27.30	26.67	72.00	71.24	91,840
Mar 13, 2024	27.26	28.54	27.26	72.00	71.24	125,380
Mar 12, 2024	27.25	27.60	26.84	72.00	71.24	120,369
Mar 11, 2024	25.17	26.34	25.17	72.00	71.24	56,012
Mar 8, 2024	23.75	24.82	23.75	72.00	71.24	64,086
Mar 7, 2024	24.23	24.54	23.66	72.00	71.24	59,062
Mar 6, 2024	22.90	25.65	22.70	72.00	71.24	311,590
Mar 5, 2024	21.35	21.66	21.18	72.00	71.24	60,712
Mar 4, 2024	22.67	22.82	21.61	72.00	71.24	132,913
Mar 1, 2024	23.08	23.26	22.86	72.00	71.24	112,406
Feb 29, 2024	22.84	23.11	22.60	72.00	71.24	98,075
Feb 28, 2024	23.55	23.56	22.90	72.00	71.24	152,979
Feb 27, 2024	23.96	24.35	23.78	72.00	71.24	68,748
Feb 26, 2024	23.75	24.00	23.61	72.00	71.24	47,209

3RG.WA 3R Games S.A.

0.4360

-0.23%

0A2S.IL PDD Holdings Inc.

134.00

0.00%

NEGG Newegg Commerce, Inc.

0.4272

-5.55%

BABAF Alibaba Group Holding Limited

16.00

-1.84%

CART Maplebear Inc.

49.36

-5.74%

3690.HK Meituan

161.300

-3.12%

GLBE Global-E Online Ltd.

44.10

-2.15%

PDD PDD Holdings Inc.

119.77

-8.81%

9988.HK Alibaba Group Holding Limited

132.500

-2.36%

MELI MercadoLibre, Inc.

2,223.35

-1.62%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

JD.com, Inc. (0JOQ.IL)

Related Tickers