Skip to main content

Jd.com Inc ADR (NQ: JD )

28.87 -0.16 (-0.55%)
Streaming Delayed Price Updated: 10:34 AM EDT, Sep 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2023 28.95 29.32 28.91 29.03 10,515,524 -0.75(-2.52%)
Sep 25, 2023 29.40 29.82 29.68 29.78 7,534,668 -0.63(-2.07%)
Sep 22, 2023 30.95 30.99 30.36 30.41 8,385,239 +0.60(+2.01%)
Sep 21, 2023 29.65 30.06 29.51 29.81 9,391,057 -0.54(-1.78%)
Sep 20, 2023 30.32 30.76 30.32 30.35 7,022,864 -0.29(-0.95%)
Sep 19, 2023 30.60 30.79 30.41 30.64 9,673,214 -0.48(-1.54%)
Sep 18, 2023 31.08 31.17 30.70 31.12 9,066,180 -0.45(-1.43%)
Sep 15, 2023 31.78 31.84 31.45 31.57 7,347,428 -0.15(-0.47%)
Sep 14, 2023 31.90 32.02 31.53 31.72 6,809,720 +0.03(+0.09%)
Sep 13, 2023 31.63 31.90 31.50 31.69 4,813,578 -0.04(-0.13%)
Sep 12, 2023 31.72 32.14 31.61 31.73 7,329,468 -0.19(-0.60%)
Sep 11, 2023 32.21 32.28 31.65 31.92 9,825,411 -0.48(-1.48%)
Sep 08, 2023 32.35 32.49 32.00 32.40 5,461,228 +0.06(+0.19%)
Sep 07, 2023 32.48 32.50 31.96 32.34 12,467,846 -1.45(-4.29%)
Sep 06, 2023 33.91 34.42 33.78 33.79 7,199,255 -0.47(-1.37%)
Sep 05, 2023 33.72 34.34 33.54 34.26 7,666,383 +0.16(+0.47%)
Sep 01, 2023 33.85 34.95 33.80 34.10 11,907,124 +0.89(+2.68%)
Aug 31, 2023 33.14 33.31 32.85 33.21 12,116,476 -0.76(-2.24%)
Aug 30, 2023 33.79 34.31 33.75 33.97 8,571,642 -0.53(-1.54%)
Aug 29, 2023 34.60 34.98 34.16 34.50 8,918,281 +0.69(+2.04%)
Aug 28, 2023 33.69 34.09 33.35 33.81 10,393,861 +0.85(+2.58%)
Aug 25, 2023 33.17 33.17 32.33 32.96 8,541,608 -0.06(-0.18%)
Aug 24, 2023 33.86 34.06 33.01 33.02 10,809,221 -0.79(-2.34%)
Aug 23, 2023 33.17 33.98 33.15 33.81 7,294,241 +0.53(+1.59%)
Aug 22, 2023 33.80 33.92 32.90 33.28 8,179,078 +0.06(+0.18%)
Aug 21, 2023 33.01 33.45 32.86 33.22 8,211,040 +0.11(+0.33%)
Aug 18, 2023 33.03 33.26 32.68 33.11 17,024,548 -1.65(-4.75%)
Aug 17, 2023 35.52 35.58 34.41 34.76 11,084,223 -0.12(-0.34%)
Aug 16, 2023 34.96 35.82 33.92 34.88 20,106,296 -1.09(-3.03%)
Aug 15, 2023 36.20 36.31 35.50 35.97 9,090,196 -0.79(-2.15%)
Aug 14, 2023 36.40 36.95 36.01 36.76 5,967,202 +0.30(+0.82%)
Aug 11, 2023 37.10 37.16 35.88 36.46 14,070,352 -2.03(-5.27%)
Aug 10, 2023 38.57 39.40 38.18 38.49 9,796,629 +0.82(+2.18%)
Aug 09, 2023 38.33 38.38 37.36 37.67 7,623,287 -0.38(-1.00%)
Aug 08, 2023 37.56 38.06 37.23 38.05 7,723,182 -0.86(-2.21%)
Aug 07, 2023 39.68 39.68 38.31 38.91 8,375,285 -0.18(-0.46%)
Aug 04, 2023 39.88 40.16 39.06 39.09 6,056,311 -0.47(-1.19%)
Aug 03, 2023 39.13 39.76 38.93 39.56 8,573,220 +1.31(+3.42%)
Aug 02, 2023 39.01 39.15 37.98 38.25 11,164,932 -1.79(-4.47%)
Aug 01, 2023 40.42 40.81 40.00 40.04 7,546,108 -1.27(-3.07%)
Jul 31, 2023 41.08 41.95 40.77 41.31 12,143,056 +0.78(+1.92%)
Jul 28, 2023 39.53 40.69 39.34 40.53 16,992,634 +2.55(+6.71%)
Jul 27, 2023 38.87 39.00 37.77 37.98 11,459,056 -1.15(-2.94%)
Jul 26, 2023 38.18 39.23 38.18 39.13 7,712,047 +0.60(+1.56%)
Jul 25, 2023 39.57 39.69 38.36 38.53 10,270,087 +0.17(+0.44%)
Jul 24, 2023 36.47 38.85 36.36 38.36 13,340,400 +1.29(+3.48%)
Jul 21, 2023 37.37 37.67 36.88 37.07 12,257,042 +0.40(+1.09%)
Jul 20, 2023 36.95 36.96 36.52 36.67 9,863,514 +0.26(+0.71%)
Jul 19, 2023 36.92 37.38 36.41 36.41 10,166,472 +0.35(+0.97%)
Jul 18, 2023 36.70 36.86 35.48 36.06 17,031,554 -1.72(-4.55%)
Jul 17, 2023 37.22 38.00 36.92 37.78 7,308,919 -0.36(-0.94%)
Jul 14, 2023 38.40 38.43 37.90 38.14 10,836,973 -1.22(-3.10%)
Jul 13, 2023 38.70 39.41 38.49 39.36 15,411,264 +1.95(+5.21%)
Jul 12, 2023 37.34 37.84 36.91 37.41 11,448,967 +1.39(+3.86%)
Jul 11, 2023 35.90 36.39 35.31 36.02 7,318,817 +0.07(+0.19%)
Jul 10, 2023 35.30 36.16 35.06 35.95 8,337,306 +0.19(+0.53%)
Jul 07, 2023 34.66 36.19 34.58 35.76 12,942,833 +1.68(+4.93%)
Jul 06, 2023 34.33 34.64 33.80 34.08 7,106,275 -1.12(-3.18%)
Jul 05, 2023 35.22 35.29 34.88 35.20 7,189,348 +0.05(+0.14%)
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.