Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Jd.com Inc ADR (NQ: JD )

30.34 +1.75 (+6.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 26.65 26.94 26.11 26.67 10,607,048 -0.01(-0.04%)
Nov 29, 2023 26.67 27.01 26.48 26.68 14,877,741 -0.70(-2.56%)
Nov 28, 2023 27.31 27.43 26.84 27.38 13,598,569 -0.18(-0.64%)
Nov 27, 2023 27.67 28.36 27.49 27.55 9,666,056 -0.41(-1.46%)
Nov 24, 2023 27.36 28.17 27.35 27.96 6,110,176 +0.44(+1.59%)
Nov 22, 2023 27.59 27.75 27.30 27.52 9,545,329 +0.22(+0.82%)
Nov 21, 2023 27.57 27.88 27.05 27.30 10,514,084 -0.46(-1.65%)
Nov 20, 2023 27.38 28.08 27.25 27.75 16,530,903 +0.91(+3.40%)
Nov 17, 2023 26.88 27.01 26.49 26.84 12,125,698 -0.46(-1.67%)
Nov 16, 2023 26.35 27.32 26.24 27.30 20,055,462 -0.50(-1.78%)
Nov 15, 2023 27.73 28.45 27.27 27.79 33,159,168 +1.83(+7.04%)
Nov 14, 2023 25.60 26.09 25.39 25.97 18,717,878 +0.93(+3.73%)
Nov 13, 2023 25.25 25.30 24.83 25.03 14,599,839 -0.01(-0.04%)
Nov 10, 2023 24.94 25.10 24.66 25.04 7,182,287 +0.01(+0.04%)
Nov 09, 2023 25.53 25.61 24.93 25.03 7,568,852 -0.68(-2.65%)
Nov 08, 2023 25.82 26.04 25.64 25.71 7,525,147 -0.36(-1.38%)
Nov 07, 2023 25.98 26.11 25.67 26.07 8,928,565 -0.28(-1.07%)
Nov 06, 2023 26.58 26.66 26.11 26.35 10,310,031 +0.17(+0.63%)
Nov 03, 2023 25.92 26.40 25.76 26.19 14,289,490 +1.10(+4.38%)
Nov 02, 2023 24.97 25.13 24.62 25.09 8,581,885 +0.47(+1.89%)
Nov 01, 2023 24.74 24.75 24.26 24.62 10,202,059 -0.09(-0.35%)
Oct 31, 2023 24.75 24.88 24.38 24.71 12,620,204 -0.51(-2.00%)
Oct 30, 2023 25.37 25.45 24.94 25.22 8,316,543 +0.28(+1.13%)
Oct 27, 2023 25.49 25.59 24.49 24.94 14,938,500 -0.26(-1.04%)
Oct 26, 2023 24.51 25.44 24.49 25.20 17,620,712 +0.78(+3.18%)
Oct 25, 2023 24.17 24.56 23.88 24.42 10,960,961 -0.13(-0.51%)
Oct 24, 2023 23.72 24.89 23.71 24.55 18,851,962 +0.44(+1.81%)
Oct 23, 2023 23.59 24.25 23.34 24.11 16,578,598 +0.41(+1.72%)
Oct 20, 2023 23.83 23.90 23.52 23.70 19,139,690 -0.67(-2.75%)
Oct 19, 2023 24.27 24.77 24.21 24.37 13,869,471 -0.79(-3.13%)
Oct 18, 2023 25.51 25.53 25.10 25.16 13,446,300 -0.75(-2.89%)
Oct 17, 2023 26.21 26.41 25.78 25.91 16,528,959 -0.96(-3.58%)
Oct 16, 2023 25.87 27.13 25.77 26.87 15,361,033 +0.57(+2.18%)
Oct 13, 2023 25.74 26.43 25.63 26.30 26,354,058 -0.76(-2.80%)
Oct 12, 2023 29.12 29.12 26.78 27.05 32,981,114 -2.44(-8.27%)
Oct 11, 2023 29.61 29.94 29.35 29.49 9,010,138 +0.07(+0.23%)
Oct 10, 2023 28.82 29.48 28.77 29.43 8,003,950 +1.01(+3.56%)
Oct 09, 2023 28.28 28.55 28.03 28.42 7,706,728 -0.37(-1.28%)
Oct 06, 2023 27.90 28.90 27.86 28.78 11,182,490 +0.93(+3.35%)
Oct 05, 2023 27.80 27.88 27.46 27.85 5,013,714 +0.25(+0.92%)
Oct 04, 2023 27.64 27.77 27.49 27.60 5,607,476 -0.07(-0.25%)
Oct 03, 2023 27.49 27.77 27.43 27.67 7,728,051 -0.59(-2.10%)
Oct 02, 2023 28.43 28.45 28.06 28.26 5,974,889 -0.06(-0.21%)
Sep 29, 2023 28.48 28.73 28.12 28.32 9,714,560 +0.56(+2.03%)
Sep 28, 2023 27.59 27.86 27.29 27.75 13,053,482 -0.39(-1.38%)
Sep 27, 2023 28.29 28.36 27.88 28.14 8,585,813 -0.08(-0.28%)
Sep 26, 2023 28.14 28.50 28.10 28.22 10,816,988 -0.73(-2.52%)
Sep 25, 2023 28.58 28.99 28.86 28.95 7,750,675 -0.61(-2.07%)
Sep 22, 2023 30.09 30.13 29.51 29.56 8,625,631 +0.58(+2.01%)
Sep 21, 2023 28.82 29.22 28.69 28.98 9,660,284 -0.53(-1.78%)
Sep 20, 2023 29.48 29.90 29.48 29.50 7,224,198 -0.28(-0.95%)
Sep 19, 2023 29.75 29.93 29.56 29.79 9,950,530 -0.47(-1.54%)
Sep 18, 2023 30.21 30.30 29.85 30.25 9,326,093 -0.44(-1.43%)
Sep 15, 2023 30.89 30.95 30.57 30.69 7,558,067 -0.15(-0.47%)
Sep 14, 2023 31.01 31.13 30.65 30.84 7,004,944 +0.03(+0.09%)
Sep 13, 2023 30.75 31.01 30.62 30.81 4,951,576 -0.04(-0.13%)
Sep 12, 2023 30.84 31.24 30.73 30.85 7,539,592 -0.18(-0.60%)
Sep 11, 2023 31.31 31.39 30.77 31.03 10,107,090 -0.47(-1.48%)
Sep 08, 2023 31.45 31.58 31.11 31.50 5,617,793 +0.06(+0.19%)
Sep 07, 2023 31.57 31.59 31.07 31.44 12,825,280 -1.41(-4.29%)
Sep 06, 2023 32.96 33.46 32.84 32.85 7,405,646 -0.46(-1.37%)
Sep 05, 2023 32.78 33.38 32.61 33.31 7,886,166 +0.16(+0.47%)
Sep 01, 2023 32.91 33.98 32.86 33.15 12,248,483 +0.87(+2.68%)
Aug 31, 2023 32.22 32.39 31.93 32.28 12,463,836 -0.74(-2.24%)
Aug 30, 2023 32.85 33.35 32.81 33.02 8,817,378 -0.52(-1.54%)
Aug 29, 2023 33.64 34.01 33.21 33.54 9,173,954 +0.67(+2.04%)
Aug 28, 2023 32.75 33.14 32.42 32.87 10,691,837 +0.83(+2.58%)
Aug 25, 2023 32.25 32.25 31.42 32.04 8,786,483 -0.06(-0.18%)
Aug 24, 2023 32.92 33.11 32.09 32.10 11,119,104 -0.77(-2.34%)
Aug 23, 2023 32.25 33.03 32.22 32.87 7,503,355 +0.52(+1.59%)
Aug 22, 2023 32.86 32.97 31.98 32.35 8,413,508 +0.06(+0.18%)
Aug 21, 2023 32.09 32.51 31.94 32.29 8,446,438 +0.11(+0.33%)
Aug 18, 2023 32.11 32.33 31.77 32.19 17,512,616 -1.60(-4.75%)
Aug 17, 2023 34.53 34.59 33.45 33.79 11,400,777 -0.12(-0.34%)
Aug 16, 2023 33.99 34.82 32.97 33.91 20,682,712 -1.06(-3.03%)
Aug 15, 2023 35.19 35.30 34.51 34.97 9,350,798 -0.77(-2.15%)
Aug 14, 2023 35.39 35.93 35.01 35.74 6,138,272 +0.29(+0.82%)
Aug 11, 2023 36.07 36.12 34.88 35.44 14,473,727 -1.97(-5.27%)
Aug 10, 2023 37.50 38.30 37.12 37.42 10,077,483 +0.80(+2.18%)
Aug 09, 2023 37.26 37.31 36.32 36.62 7,841,834 -0.37(-1.00%)
Aug 08, 2023 36.51 37.00 36.20 36.99 7,944,593 -0.84(-2.21%)
Aug 07, 2023 38.57 38.57 37.24 37.83 8,615,391 -0.17(-0.46%)
Aug 04, 2023 38.77 39.04 37.97 38.00 6,229,936 -0.46(-1.19%)
Aug 03, 2023 38.04 38.65 37.84 38.46 8,819,001 +1.27(+3.42%)
Aug 02, 2023 37.92 38.06 36.92 37.18 11,485,013 -1.74(-4.47%)
Aug 01, 2023 39.29 39.67 38.89 38.92 7,762,245 -1.23(-3.07%)
Jul 31, 2023 39.94 40.78 39.63 40.16 12,491,178 +0.76(+1.92%)
Jul 28, 2023 38.43 39.56 38.24 39.40 17,479,786 +2.48(+6.71%)
Jul 27, 2023 37.79 37.91 36.72 36.92 11,787,569 -1.12(-2.94%)
Jul 26, 2023 37.12 38.14 37.12 38.04 7,933,139 +0.58(+1.56%)
Jul 25, 2023 38.47 38.58 37.29 37.46 10,564,514 +0.17(+0.44%)
Jul 24, 2023 35.45 37.77 35.35 37.29 13,722,848 +1.25(+3.48%)
Jul 21, 2023 36.33 36.62 35.85 36.04 12,608,432 +0.39(+1.09%)
Jul 20, 2023 35.92 35.93 35.50 35.65 10,146,286 +0.25(+0.71%)
Jul 19, 2023 35.89 36.34 35.40 35.40 10,457,929 +0.34(+0.97%)
Jul 18, 2023 35.68 35.83 34.49 35.05 17,519,802 -1.67(-4.55%)
Jul 17, 2023 36.18 36.94 35.89 36.73 7,518,547 -0.35(-0.94%)
Jul 14, 2023 37.33 37.36 36.84 37.08 11,147,652 -1.19(-3.10%)
Jul 13, 2023 37.62 38.31 37.42 38.26 15,853,081 +1.90(+5.21%)
Jul 12, 2023 36.30 36.78 35.88 36.37 11,777,191 +1.35(+3.86%)
Jul 11, 2023 34.90 35.38 34.33 35.02 7,528,636 +0.07(+0.19%)
Jul 10, 2023 34.32 35.15 34.08 34.95 8,576,324 +0.18(+0.53%)
Jul 07, 2023 33.69 35.18 33.62 34.76 13,313,884 +1.63(+4.93%)
Jul 06, 2023 33.37 33.67 32.86 33.13 7,310,001 -1.09(-3.18%)
Jul 05, 2023 34.24 34.31 33.91 34.22 7,395,455 +0.05(+0.14%)
Jul 03, 2023 34.12 34.72 34.05 34.17 6,718,746 +0.99(+2.99%)
Jun 30, 2023 33.24 33.53 32.91 33.18 14,565,563 +0.11(+0.32%)
Jun 29, 2023 32.88 33.32 32.69 33.07 10,886,150 -0.75(-2.21%)
Jun 28, 2023 34.01 34.05 33.22 33.82 10,179,990 -0.93(-2.69%)
Jun 27, 2023 34.78 34.81 34.43 34.75 6,523,638 +0.76(+2.23%)
Jun 26, 2023 33.95 34.33 33.90 34.00 7,440,982 +0.10(+0.29%)
Jun 23, 2023 34.87 34.90 33.64 33.90 13,055,161 -1.67(-4.70%)
Jun 22, 2023 35.64 35.70 34.87 35.57 5,510,525 +0.00(+0.00%)
Jun 21, 2023 35.74 36.23 35.48 35.57 8,858,668 -0.56(-1.56%)
Jun 20, 2023 36.98 36.98 35.66 36.13 18,337,316 -2.61(-6.73%)
Jun 16, 2023 39.54 39.54 38.17 38.74 11,382,073 -0.11(-0.28%)
Jun 15, 2023 38.49 38.95 38.35 38.85 13,341,283 +3.95(+11.31%)
May 08, 2023 34.66 35.10 34.24 34.90 6,761,161 +0.02(+0.06%)
May 05, 2023 34.85 35.22 34.54 34.88 9,219,336 +0.10(+0.28%)
May 04, 2023 34.22 34.89 34.06 34.78 9,206,917 +1.07(+3.17%)
May 03, 2023 33.16 34.03 32.87 33.71 8,322,966 +0.44(+1.31%)
May 02, 2023 34.03 34.05 32.71 33.28 10,387,259 -1.22(-3.55%)
May 01, 2023 34.72 34.86 34.26 34.50 5,580,431 -0.22(-0.64%)
Apr 28, 2023 33.71 34.86 33.65 34.72 9,200,519 +0.94(+2.79%)
Apr 27, 2023 33.37 33.85 33.08 33.78 9,507,392 +0.51(+1.52%)
Apr 26, 2023 33.99 34.17 33.18 33.28 9,042,018 +0.52(+1.57%)
Apr 25, 2023 32.92 33.31 32.60 32.76 12,194,446 -0.95(-2.83%)
Apr 24, 2023 34.31 34.36 33.21 33.71 15,925,150 -0.92(-2.67%)
Apr 21, 2023 34.51 34.76 34.23 34.64 10,411,999 -0.54(-1.55%)
Apr 20, 2023 35.44 35.74 34.97 35.18 12,975,153 -0.88(-2.45%)
Apr 19, 2023 35.79 36.10 35.64 36.07 8,637,528 -0.61(-1.67%)
Apr 18, 2023 37.23 37.35 36.48 36.68 9,822,600 -0.32(-0.85%)
Apr 17, 2023 36.80 37.11 36.50 36.99 11,235,951 +1.17(+3.27%)
Apr 14, 2023 36.26 36.50 35.43 35.82 11,014,950 -0.58(-1.60%)
Apr 13, 2023 36.62 36.68 36.02 36.41 13,177,844 +0.49(+1.35%)
Apr 12, 2023 37.92 38.09 35.84 35.92 23,159,458 -2.96(-7.63%)
Apr 11, 2023 39.41 39.61 38.85 38.89 10,353,579 +0.03(+0.07%)
Apr 10, 2023 38.28 38.86 37.96 38.86 7,965,503 -0.77(-1.94%)
Apr 06, 2023 39.37 39.78 38.74 39.62 7,377,305 +0.25(+0.64%)
Apr 05, 2023 39.99 40.06 38.97 39.37 7,912,972 -0.70(-1.75%)
Apr 04, 2023 40.35 40.64 39.66 40.07 9,299,258 -0.54(-1.32%)
Apr 03, 2023 41.44 41.72 40.18 40.61 13,399,214 -1.43(-3.40%)
Mar 31, 2023 42.58 42.83 41.70 42.03 17,404,580 -0.49(-1.15%)
Mar 30, 2023 41.80 43.25 41.35 42.52 33,438,834 +3.08(+7.82%)
Mar 29, 2023 39.19 39.86 38.85 39.44 7,902,900 -0.35(-0.89%)
Mar 28, 2023 39.34 40.10 38.84 39.79 14,840,637 +1.70(+4.45%)
Mar 27, 2023 37.68 38.27 37.49 38.10 7,645,388 -0.49(-1.27%)
Mar 24, 2023 38.23 39.11 38.17 38.59 7,676,829 +0.21(+0.55%)
Mar 23, 2023 38.60 39.16 37.96 38.38 11,549,446 +1.50(+4.08%)
Mar 22, 2023 37.83 38.18 36.87 36.87 8,670,162 -1.00(-2.63%)
Mar 21, 2023 36.99 37.92 36.81 37.87 10,179,135 +0.84(+2.28%)
Mar 20, 2023 36.39 37.64 36.11 37.03 11,795,048 -0.16(-0.44%)
Mar 17, 2023 37.81 37.99 36.94 37.19 11,982,737 -0.92(-2.41%)
Mar 16, 2023 37.42 38.40 37.27 38.11 10,261,400 +0.43(+1.14%)
Mar 15, 2023 37.72 38.19 37.17 37.68 10,859,306 -1.05(-2.72%)
Mar 14, 2023 38.29 39.08 37.79 38.73 11,592,905 +0.32(+0.82%)
Mar 13, 2023 38.00 39.11 37.39 38.41 13,717,764 -0.34(-0.89%)
Mar 10, 2023 39.15 39.63 38.38 38.76 16,161,286 -1.16(-2.90%)
Mar 09, 2023 42.63 42.75 39.56 39.92 38,917,328 -5.08(-11.28%)
Mar 08, 2023 43.59 45.41 43.55 44.99 8,845,353 +0.39(+0.88%)
Mar 07, 2023 45.36 45.36 44.38 44.60 6,787,253 -1.29(-2.82%)
Mar 06, 2023 45.65 46.66 45.23 45.89 7,481,006 +0.44(+0.97%)
Mar 03, 2023 45.18 46.20 45.16 45.45 8,213,616 +0.37(+0.83%)
Mar 02, 2023 43.69 45.16 43.48 45.08 8,330,463 +1.28(+2.93%)
Mar 01, 2023 44.57 44.79 43.38 43.80 9,700,192 +1.24(+2.90%)
Feb 28, 2023 42.41 43.20 42.11 42.56 6,714,545 -0.29(-0.67%)
Feb 27, 2023 43.58 43.58 42.61 42.85 8,362,801 -0.06(-0.13%)
Feb 24, 2023 42.85 43.64 42.58 42.91 12,377,605 -1.77(-3.97%)
Feb 23, 2023 45.88 46.12 44.01 44.68 12,292,524 +0.11(+0.26%)
Feb 22, 2023 46.20 46.27 44.21 44.56 13,058,663 -0.61(-1.36%)
Feb 21, 2023 46.08 46.89 44.70 45.18 24,410,152 -5.60(-11.03%)
Feb 17, 2023 50.86 51.43 50.24 50.78 6,622,013 -1.03(-2.00%)
Feb 16, 2023 51.52 52.45 51.23 51.81 9,544,738 +1.79(+3.58%)
Feb 15, 2023 49.46 50.06 48.93 50.02 5,371,624 -0.09(-0.17%)
Feb 14, 2023 49.46 50.31 49.19 50.11 5,637,080 -0.11(-0.21%)
Feb 13, 2023 50.66 50.97 49.99 50.21 7,443,732 +0.13(+0.27%)
Feb 10, 2023 51.16 51.36 49.64 50.08 11,425,661 -3.03(-5.70%)
Feb 09, 2023 54.03 54.68 52.75 53.11 8,308,633 +0.10(+0.18%)
Feb 08, 2023 54.39 54.47 52.86 53.01 8,222,894 -1.67(-3.05%)
Feb 07, 2023 54.48 54.99 53.63 54.68 8,350,367 +0.34(+0.63%)
Feb 06, 2023 54.08 54.71 53.49 54.33 5,567,859 -0.86(-1.56%)
Feb 03, 2023 56.21 56.98 55.09 55.19 6,435,036 -1.61(-2.83%)
Feb 02, 2023 57.75 57.75 55.93 56.80 9,536,150 -1.11(-1.92%)
Feb 01, 2023 57.59 59.15 56.68 57.91 8,196,167 +0.90(+1.58%)
Jan 31, 2023 56.53 57.84 56.32 57.01 5,296,832 -0.29(-0.50%)
Jan 30, 2023 58.05 58.10 56.66 57.30 7,790,294 -3.74(-6.13%)
Jan 27, 2023 61.49 61.73 60.22 61.05 5,917,524 +0.60(+1.00%)
Jan 26, 2023 59.88 60.59 59.33 60.44 5,015,509 +1.66(+2.82%)
Jan 25, 2023 58.56 59.05 57.66 58.79 3,805,609 -0.23(-0.39%)
Jan 24, 2023 57.66 59.09 57.56 59.02 4,291,712 +0.54(+0.92%)
Jan 23, 2023 58.37 59.09 57.99 58.48 4,807,530 +0.60(+1.04%)
Jan 20, 2023 57.93 58.41 57.60 57.88 7,173,003 +0.97(+1.70%)
Jan 19, 2023 56.59 57.79 56.59 56.91 5,479,982 +0.86(+1.54%)
Jan 18, 2023 58.14 58.35 56.01 56.05 7,055,380 -1.38(-2.40%)
Jan 17, 2023 58.54 58.76 57.12 57.43 8,884,703 -3.51(-5.77%)
Jan 13, 2023 61.14 62.64 60.12 60.94 8,316,182 +0.44(+0.73%)
Jan 12, 2023 60.36 61.05 59.63 60.50 5,502,129 +0.13(+0.22%)
Jan 11, 2023 60.60 60.90 59.11 60.37 7,804,080 -0.59(-0.97%)
Jan 10, 2023 61.39 61.89 60.29 60.96 5,771,662 +0.50(+0.82%)
Jan 09, 2023 62.07 62.30 59.58 60.46 10,264,005 -1.12(-1.82%)
Jan 06, 2023 61.26 62.15 59.95 61.58 8,867,274 -1.53(-2.43%)
Jan 05, 2023 60.82 63.45 60.79 63.11 11,301,644 -0.19(-0.30%)
Jan 04, 2023 59.07 64.26 58.46 63.31 20,678,864 +8.10(+14.68%)
Jan 03, 2023 55.52 57.05 54.47 55.20 7,660,500 +1.45(+2.69%)
Dec 30, 2022 53.51 54.74 53.46 53.76 4,769,162 -0.92(-1.68%)
Dec 29, 2022 53.77 54.90 53.39 54.68 4,814,095 +0.90(+1.67%)
Dec 28, 2022 55.88 56.25 52.78 53.78 10,494,876 -2.54(-4.51%)
Dec 27, 2022 55.06 57.31 54.66 56.31 8,464,097 +2.26(+4.18%)
Dec 23, 2022 55.40 55.74 53.92 54.05 5,264,210 -1.18(-2.13%)
Dec 22, 2022 56.27 56.89 54.70 55.23 5,553,330 -0.43(-0.77%)
Dec 21, 2022 53.77 55.87 53.57 55.66 4,932,363 +1.63(+3.01%)
Dec 20, 2022 53.31 54.94 53.28 54.03 4,765,542 -0.74(-1.35%)
Dec 19, 2022 54.99 55.36 54.30 54.77 7,300,306 +0.55(+1.01%)
Dec 16, 2022 55.19 55.72 54.15 54.23 7,849,497 -0.03(-0.05%)
Dec 15, 2022 57.54 58.06 53.84 54.26 8,808,530 -1.84(-3.28%)
Dec 14, 2022 55.79 56.58 55.60 56.09 7,615,882 +0.73(+1.31%)
Dec 13, 2022 57.95 58.11 54.70 55.37 8,746,763 +0.37(+0.68%)
Dec 12, 2022 56.20 56.32 54.47 54.99 7,794,152 -0.86(-1.54%)
Dec 09, 2022 57.34 57.67 55.45 55.85 8,346,455 -1.96(-3.40%)
Dec 08, 2022 57.87 58.80 57.38 57.82 7,588,318 +1.84(+3.28%)
Dec 07, 2022 54.66 56.46 54.50 55.98 6,497,121 -1.82(-3.15%)
Dec 06, 2022 57.66 57.93 56.06 57.80 8,105,267 +1.12(+1.98%)
Dec 05, 2022 58.13 58.17 56.10 56.68 9,547,733 +0.52(+0.92%)
Dec 02, 2022 52.76 57.15 52.72 56.16 10,896,986 +2.67(+5.00%)
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.