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, 2016 19.59 20.51 19.55 20.40 14,696,906 +0.81(+4.12%)
Jun 29, 2016 19.68 20.01 19.51 19.59 12,182,724 +0.07(+0.34%)
Jun 28, 2016 19.73 20.17 19.39 19.53 15,246,892 +0.08(+0.39%)
Jun 27, 2016 19.74 19.84 19.13 19.45 11,812,676 -0.38(-1.94%)
Jun 24, 2016 19.59 20.42 19.51 19.83 24,645,702 -0.79(-3.82%)
Jun 23, 2016 20.58 20.67 20.22 20.62 6,421,201 +0.25(+1.23%)
Jun 22, 2016 20.30 20.68 19.96 20.37 15,865,177 +0.07(+0.33%)
Jun 21, 2016 20.54 20.64 20.09 20.30 12,378,398 +0.07(+0.33%)
Jun 20, 2016 19.87 21.18 19.80 20.24 29,384,302 +0.89(+4.62%)
Jun 17, 2016 19.71 19.76 19.07 19.34 14,783,432 -0.29(-1.47%)
Jun 16, 2016 19.17 19.71 18.75 19.63 27,184,956 +0.25(+1.29%)
Jun 15, 2016 20.18 20.18 19.13 19.38 20,526,180 -0.70(-3.49%)
Jun 14, 2016 20.24 20.31 19.58 20.08 15,792,984 -0.09(-0.43%)
Jun 13, 2016 20.13 20.45 19.99 20.17 10,119,977 -0.07(-0.33%)
Jun 10, 2016 20.56 20.69 20.07 20.24 13,819,839 -0.62(-2.99%)
Jun 09, 2016 20.25 20.97 20.01 20.86 21,186,624 +0.45(+2.21%)
Jun 08, 2016 21.33 21.40 20.38 20.41 28,853,072 -0.74(-3.50%)
Jun 07, 2016 22.59 22.62 20.86 21.15 37,239,156 -1.26(-5.62%)
Jun 06, 2016 22.26 22.59 22.22 22.41 9,504,704 +0.33(+1.48%)
Jun 03, 2016 22.78 22.97 21.96 22.08 13,666,582 -0.65(-2.87%)
Jun 02, 2016 23.06 23.27 22.53 22.74 12,372,904 -0.12(-0.55%)
Jun 01, 2016 23.40 23.42 22.75 22.86 18,422,696 -0.79(-3.33%)
May 31, 2016 23.61 24.02 23.23 23.65 99,247,720 +0.35(+1.48%)
May 27, 2016 22.41 23.30 23.30 23.30 16,778,938 +1.04(+4.66%)
May 26, 2016 22.40 22.48 21.97 22.26 13,013,746 +0.18(+0.83%)
May 25, 2016 22.87 22.97 21.91 22.08 18,895,176 -0.78(-3.40%)
May 24, 2016 22.28 23.10 22.11 22.86 18,568,598 +0.86(+3.93%)
May 23, 2016 22.50 22.54 21.91 22.00 8,786,723 -0.54(-2.39%)
May 20, 2016 22.27 22.98 22.27 22.53 11,976,587 +0.33(+1.47%)
May 19, 2016 22.44 23.00 21.95 22.21 13,457,084 -0.47(-2.08%)
May 18, 2016 22.81 23.00 22.40 22.68 13,197,383 -0.27(-1.17%)
May 17, 2016 22.37 23.46 22.37 22.95 15,289,249 +0.49(+2.18%)
May 16, 2016 21.93 22.59 21.93 22.46 15,144,765 +0.70(+3.22%)
May 13, 2016 21.60 22.04 21.48 21.76 17,154,958 +0.51(+2.40%)
May 12, 2016 22.61 22.75 21.16 21.25 29,377,000 -0.98(-4.41%)
May 11, 2016 23.07 23.07 22.10 22.23 20,069,372 -0.61(-2.69%)
May 10, 2016 22.32 23.25 22.31 22.84 16,336,391 +0.33(+1.45%)
May 09, 2016 23.05 23.05 21.78 22.51 47,148,476 -1.70(-7.02%)
May 06, 2016 23.96 24.46 23.52 24.22 16,010,947 +0.34(+1.41%)
May 05, 2016 24.09 24.09 23.63 23.88 13,889,396 +0.61(+2.60%)
May 04, 2016 23.36 23.75 23.20 23.27 16,134,375 -0.17(-0.74%)
May 03, 2016 24.15 24.15 23.30 23.45 13,223,315 -0.86(-3.52%)
May 02, 2016 24.52 24.65 23.99 24.30 9,995,178 -0.26(-1.06%)
Apr 29, 2016 24.58 25.25 23.93 24.56 14,397,723 -0.09(-0.35%)
Apr 28, 2016 24.37 25.27 24.37 24.65 12,698,599 +0.30(+1.22%)
Apr 27, 2016 24.13 24.83 24.02 24.35 23,043,624 +0.26(+1.08%)
Apr 26, 2016 26.36 26.50 23.59 24.09 53,253,592 -2.27(-8.60%)
Apr 25, 2016 26.99 27.10 26.24 26.36 7,816,925 -0.84(-3.07%)
Apr 22, 2016 27.48 27.65 26.58 27.19 8,160,154 -0.47(-1.70%)
Apr 21, 2016 27.63 28.07 27.56 27.67 6,614,016 +0.11(+0.38%)
Apr 20, 2016 27.48 27.67 27.30 27.56 8,235,956 -0.16(-0.59%)
Apr 19, 2016 28.50 28.61 27.48 27.72 9,667,854 -0.47(-1.67%)
Apr 18, 2016 28.57 28.69 27.87 28.19 9,429,481 -0.52(-1.81%)
Apr 15, 2016 28.72 28.84 28.61 28.71 7,564,994 +0.24(+0.84%)
Apr 14, 2016 28.34 28.70 28.17 28.47 5,778,671 +0.05(+0.17%)
Apr 13, 2016 27.66 28.63 27.60 28.42 14,480,522 +1.42(+5.27%)
Apr 12, 2016 26.13 27.07 26.13 27.00 10,470,812 +0.79(+3.01%)
Apr 11, 2016 25.95 26.65 25.91 26.21 8,454,889 +0.40(+1.56%)
Apr 08, 2016 25.89 26.27 25.67 25.81 5,027,198 +0.34(+1.32%)
Apr 07, 2016 25.75 25.95 25.40 25.47 8,162,770 -0.22(-0.86%)
Apr 06, 2016 25.70 25.94 25.16 25.70 10,003,092 +0.21(+0.83%)
Apr 05, 2016 25.32 25.71 25.18 25.48 6,932,487 -0.12(-0.45%)
Apr 04, 2016 25.71 25.99 25.34 25.60 8,350,491 -0.12(-0.45%)
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.