Skip to main content

Jd.com Inc ADR (NQ: JD )

27.39 +0.16 (+0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 38.31 38.39 37.28 37.69 13,810,441 -0.27(-0.71%)
Jun 29, 2017 39.54 39.58 37.69 37.96 15,560,235 -1.71(-4.31%)
Jun 28, 2017 39.87 39.90 38.08 39.67 14,272,244 +0.57(+1.45%)
Jun 27, 2017 41.12 41.26 38.99 39.10 16,720,643 -2.30(-5.55%)
Jun 26, 2017 41.62 42.45 40.41 41.40 17,795,198 +0.12(+0.30%)
Jun 23, 2017 41.38 41.27 16,538,158 +1.56(+3.92%)
Jun 22, 2017 39.03 39.83 39.01 39.72 11,456,550 +0.23(+0.58%)
Jun 21, 2017 37.66 39.66 37.43 39.48 16,691,344 +2.10(+5.63%)
Jun 20, 2017 38.05 38.28 37.24 37.38 9,022,775 -0.81(-2.11%)
Jun 19, 2017 37.91 38.74 37.81 38.19 17,788,238 +1.51(+4.11%)
Jun 16, 2017 36.44 37.08 36.26 36.68 10,748,634 +0.05(+0.13%)
Jun 15, 2017 36.54 36.65 35.33 36.63 17,917,780 -0.27(-0.73%)
Jun 14, 2017 38.02 38.03 36.71 36.90 15,459,378 -0.84(-2.22%)
Jun 13, 2017 38.27 38.57 37.42 37.74 11,549,593 +0.05(+0.13%)
Jun 12, 2017 37.48 38.07 36.50 37.69 18,863,750 +0.21(+0.56%)
Jun 09, 2017 40.83 40.85 36.96 37.48 24,231,714 -2.81(-6.97%)
Jun 08, 2017 41.71 42.09 39.61 40.28 24,866,386 +0.71(+1.80%)
Jun 07, 2017 38.73 39.81 38.58 39.57 7,479,117 +0.96(+2.49%)
Jun 06, 2017 38.63 38.97 38.50 38.61 6,573,867 -0.13(-0.35%)
Jun 05, 2017 38.74 38.95 38.50 38.74 5,768,576 +0.09(+0.22%)
Jun 02, 2017 38.74 38.79 38.30 38.66 9,075,578 -0.06(-0.15%)
Jun 01, 2017 38.63 38.89 38.42 38.72 10,470,398 +0.25(+0.65%)
May 31, 2017 39.13 39.20 38.14 38.47 15,093,165 -0.73(-1.86%)
May 30, 2017 39.49 39.49 38.79 39.20 7,398,685 -0.19(-0.49%)
May 26, 2017 39.33 39.49 39.03 39.39 7,055,903 -0.03(-0.07%)
May 25, 2017 39.40 39.73 39.12 39.42 10,133,195 +0.56(+1.43%)
May 24, 2017 39.26 39.31 38.22 38.86 11,160,078 -0.27(-0.69%)
May 23, 2017 40.32 40.33 38.74 39.13 12,027,138 -0.90(-2.26%)
May 22, 2017 39.98 40.33 39.59 40.03 11,938,076 +0.58(+1.46%)
May 19, 2017 38.89 40.09 38.84 39.46 13,009,356 +0.86(+2.24%)
May 18, 2017 37.50 38.82 37.08 38.59 13,029,634 +0.12(+0.30%)
May 17, 2017 38.63 39.36 38.40 38.48 10,701,954 -0.70(-1.79%)
May 16, 2017 38.71 39.40 38.66 39.18 15,580,773 +0.52(+1.34%)
May 15, 2017 39.39 39.41 38.35 38.66 13,006,700 -0.32(-0.81%)
May 12, 2017 38.26 39.13 38.22 38.98 14,489,132 +0.77(+2.01%)
May 11, 2017 37.62 38.44 37.24 38.21 13,569,107 +0.42(+1.12%)
May 10, 2017 37.04 37.82 36.92 37.78 17,425,568 +0.76(+2.05%)
May 09, 2017 37.32 37.46 36.78 37.02 16,870,058 -0.02(-0.05%)
May 08, 2017 36.40 37.56 36.22 37.04 32,654,370 +2.66(+7.74%)
May 05, 2017 34.11 34.50 33.79 34.38 9,401,112 +0.37(+1.07%)
May 04, 2017 33.88 34.11 33.59 34.02 10,408,006 +0.24(+0.71%)
May 03, 2017 34.14 34.14 33.16 33.78 8,242,862 -0.29(-0.85%)
May 02, 2017 33.97 34.18 33.51 34.07 5,405,922 +0.11(+0.31%)
May 01, 2017 33.77 34.07 33.65 33.96 5,944,922 +0.26(+0.77%)
Apr 28, 2017 34.11 34.11 33.37 33.70 4,953,461 -0.22(-0.65%)
Apr 27, 2017 33.68 33.94 33.60 33.92 5,183,455 +0.35(+1.03%)
Apr 26, 2017 33.69 33.70 33.44 33.58 6,316,666 -0.02(-0.06%)
Apr 25, 2017 33.63 33.70 33.52 33.59 7,170,178 +0.37(+1.13%)
Apr 24, 2017 33.42 33.58 33.02 33.22 9,997,315 +0.21(+0.64%)
Apr 21, 2017 32.81 33.37 32.67 33.01 12,189,642 +0.37(+1.12%)
Apr 20, 2017 32.71 32.81 32.14 32.64 8,287,247 +0.59(+1.83%)
Apr 19, 2017 31.86 32.67 31.81 32.06 10,686,036 +0.50(+1.58%)
Apr 18, 2017 31.39 31.72 31.28 31.56 4,447,173 +0.12(+0.37%)
Apr 17, 2017 31.39 31.80 31.31 31.44 4,561,451 +0.24(+0.77%)
Apr 13, 2017 31.46 31.59 31.18 31.20 3,152,804 -0.23(-0.73%)
Apr 12, 2017 31.05 31.60 31.05 31.43 7,095,108 +0.39(+1.27%)
Apr 11, 2017 31.42 31.98 30.96 31.04 8,381,617 -0.36(-1.13%)
Apr 10, 2017 30.90 31.63 30.89 31.39 8,641,311 +0.63(+2.06%)
Apr 07, 2017 30.94 30.99 30.34 30.76 5,880,742 -0.21(-0.68%)
Apr 06, 2017 30.45 31.00 30.26 30.97 6,078,162 +0.67(+2.22%)
Apr 05, 2017 30.35 30.81 30.21 30.30 5,586,421 +0.09(+0.29%)
Apr 04, 2017 30.56 30.64 30.01 30.21 5,127,833 -0.46(-1.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.