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 (%)
Apr 29, 2022 62.54 62.74 59.16 59.25 20,566,104 +3.70(+6.66%)
Apr 28, 2022 55.56 56.50 53.96 55.55 8,392,308 +0.37(+0.68%)
Apr 27, 2022 53.32 56.59 53.19 55.18 15,278,208 +4.05(+7.91%)
Apr 26, 2022 52.02 53.32 50.85 51.13 10,561,391 -0.49(-0.95%)
Apr 25, 2022 48.84 51.91 48.61 51.62 9,473,433 +1.61(+3.23%)
Apr 22, 2022 50.81 52.18 49.31 50.01 13,029,889 +1.29(+2.64%)
Apr 21, 2022 50.82 51.57 48.29 48.72 10,966,694 -2.93(-5.67%)
Apr 20, 2022 54.39 54.39 50.96 51.65 9,718,560 -3.02(-5.52%)
Apr 19, 2022 54.15 54.70 52.92 54.67 8,800,207 -0.59(-1.06%)
Apr 18, 2022 53.27 55.86 53.27 55.25 9,595,801 +0.90(+1.66%)
Apr 14, 2022 55.10 55.71 54.07 54.35 7,644,272 -1.65(-2.95%)
Apr 13, 2022 55.48 57.37 54.76 56.00 12,198,199 +1.73(+3.19%)
Apr 12, 2022 55.23 56.03 54.24 54.27 8,287,672 -0.34(-0.62%)
Apr 11, 2022 53.60 55.96 52.71 54.61 9,140,918 +0.28(+0.51%)
Apr 08, 2022 54.53 55.59 53.64 54.33 10,893,530 -0.54(-0.98%)
Apr 07, 2022 55.59 55.59 54.01 54.87 11,309,019 -1.89(-3.33%)
Apr 06, 2022 57.18 57.42 55.34 56.76 9,403,289 -1.78(-3.04%)
Apr 05, 2022 59.89 59.97 58.01 58.54 7,963,245 -2.30(-3.78%)
Apr 04, 2022 59.84 61.90 59.05 60.84 14,441,002 +4.06(+7.14%)
Apr 01, 2022 58.86 59.34 56.55 56.78 16,233,410 +1.17(+2.11%)
Mar 31, 2022 57.61 57.74 54.58 55.61 14,439,058 -3.48(-5.89%)
Mar 30, 2022 58.81 60.59 58.45 59.09 11,114,710 -1.19(-1.98%)
Mar 29, 2022 59.75 62.04 59.45 60.28 13,906,991 +2.84(+4.95%)
Mar 28, 2022 55.87 57.75 54.74 57.44 18,875,734 -0.14(-0.25%)
Mar 25, 2022 57.28 58.18 55.82 57.58 16,665,275 -1.54(-2.60%)
Mar 24, 2022 58.95 59.30 56.43 59.12 21,471,366 -2.66(-4.31%)
Mar 23, 2022 59.59 66.54 58.96 61.78 24,590,134 -0.42(-0.68%)
Mar 22, 2022 62.60 63.12 59.86 62.20 20,187,638 +3.16(+5.35%)
Mar 21, 2022 60.04 61.33 56.02 59.04 20,494,878 -3.55(-5.67%)
Mar 18, 2022 58.78 66.72 58.44 62.59 48,228,068 +3.07(+5.15%)
Mar 17, 2022 59.58 61.36 56.04 59.52 26,891,464 -2.06(-3.34%)
Mar 16, 2022 54.73 61.77 52.61 61.58 62,492,644 +17.39(+39.36%)
Mar 15, 2022 40.01 46.34 40.00 44.18 40,774,228 +2.92(+7.08%)
Mar 14, 2022 41.32 43.98 39.94 41.26 49,410,388 -4.85(-10.52%)
Mar 11, 2022 51.79 51.96 45.98 46.12 34,310,536 -4.35(-8.63%)
Mar 10, 2022 50.94 53.20 48.62 50.47 57,543,564 -9.49(-15.83%)
Mar 09, 2022 59.08 60.33 57.95 59.96 9,850,277 +3.57(+6.32%)
Mar 08, 2022 57.66 57.78 54.21 56.40 12,342,487 -1.76(-3.02%)
Mar 07, 2022 60.73 61.61 57.94 58.16 16,318,047 -2.95(-4.83%)
Mar 04, 2022 63.69 64.60 60.68 61.11 16,616,942 -4.07(-6.25%)
Mar 03, 2022 70.26 70.95 64.15 65.18 17,074,534 -3.81(-5.52%)
Mar 02, 2022 69.85 70.09 67.60 68.99 5,198,807 -1.45(-2.06%)
Mar 01, 2022 69.59 72.06 69.31 70.44 9,253,917 +1.60(+2.33%)
Feb 28, 2022 68.15 68.99 67.48 68.83 6,729,347 -0.84(-1.20%)
Feb 25, 2022 68.50 69.91 68.17 69.67 6,984,143 +1.53(+2.24%)
Feb 24, 2022 64.43 68.22 63.53 68.14 10,720,501 +0.36(+0.52%)
Feb 23, 2022 69.61 70.10 67.31 67.78 9,790,065 -0.42(-0.62%)
Feb 22, 2022 67.61 69.02 67.03 68.21 8,884,457 -0.85(-1.22%)
Feb 18, 2022 69.05 0 -2.58(-3.61%)
Feb 17, 2022 72.00 73.59 71.52 71.64 6,182,384 -0.72(-1.00%)
Feb 16, 2022 72.64 72.88 71.53 72.36 6,451,655 -0.80(-1.09%)
Feb 15, 2022 72.41 73.37 71.88 73.16 7,035,317 +1.61(+2.26%)
Feb 14, 2022 71.05 71.71 70.16 71.54 5,456,312 +0.45(+0.64%)
Feb 11, 2022 73.00 73.56 70.68 71.09 6,944,635 -2.33(-3.17%)
Feb 10, 2022 72.99 75.33 72.30 73.42 6,684,092 -1.82(-2.41%)
Feb 09, 2022 73.83 75.60 73.62 75.23 7,341,622 +2.82(+3.89%)
Feb 08, 2022 70.26 73.10 69.24 72.42 8,216,403 +2.12(+3.02%)
Feb 07, 2022 71.20 72.06 69.97 70.29 6,381,955 -0.60(-0.84%)
Feb 04, 2022 69.13 72.02 69.05 70.89 6,390,522 +1.84(+2.67%)
Feb 03, 2022 69.26 69.04 7,797,274 -1.31(-1.86%)
Feb 02, 2022 72.63 72.75 69.58 70.35 6,110,329 -1.80(-2.49%)
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.