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 (%)
Jul 29, 2022 58.13 59.19 57.51 58.62 7,576,666 -2.59(-4.23%)
Jul 28, 2022 61.20 62.07 59.31 61.21 6,152,379 -1.17(-1.88%)
Jul 27, 2022 63.00 63.00 60.69 62.38 5,062,085 +0.34(+0.56%)
Jul 26, 2022 62.44 63.70 61.70 62.04 4,390,485 -0.01(-0.02%)
Jul 25, 2022 62.14 62.71 61.14 62.05 4,588,023 +1.38(+2.27%)
Jul 22, 2022 62.41 62.50 60.54 60.67 4,304,979 -2.39(-3.80%)
Jul 21, 2022 62.29 63.45 62.11 63.06 3,907,384 +1.37(+2.22%)
Jul 20, 2022 62.21 62.85 61.13 61.69 4,856,494 -0.16(-0.25%)
Jul 19, 2022 62.03 62.26 60.66 61.85 4,274,858 +0.72(+1.18%)
Jul 18, 2022 62.03 63.77 60.92 61.13 6,104,473 +1.76(+2.97%)
Jul 15, 2022 59.49 59.73 57.72 59.37 5,964,236 -0.77(-1.28%)
Jul 14, 2022 60.54 60.98 59.38 60.14 6,367,901 -0.65(-1.07%)
Jul 13, 2022 58.89 61.98 58.87 60.79 6,054,378 +1.52(+2.56%)
Jul 12, 2022 57.96 60.16 57.90 59.27 5,894,600 +0.56(+0.96%)
Jul 11, 2022 58.52 58.96 57.69 58.71 8,209,998 -2.38(-3.90%)
Jul 08, 2022 61.04 61.82 60.15 61.09 6,094,454 -1.10(-1.77%)
Jul 07, 2022 61.94 63.17 61.68 62.19 8,029,157 +1.35(+2.22%)
Jul 06, 2022 62.28 62.68 59.87 60.84 8,734,276 -2.93(-4.59%)
Jul 05, 2022 64.36 64.36 61.40 63.77 10,761,595 -1.20(-1.85%)
Jul 01, 2022 62.96 65.38 62.74 64.97 5,544,384 +1.70(+2.69%)
Jun 30, 2022 62.94 63.67 61.98 63.27 5,639,753 -0.62(-0.97%)
Jun 29, 2022 62.78 63.95 62.31 63.89 6,537,901 +0.31(+0.48%)
Jun 28, 2022 64.73 65.69 62.92 63.58 8,601,534 -1.06(-1.65%)
Jun 27, 2022 66.16 67.28 63.97 64.65 15,392,867 +1.59(+2.52%)
Jun 24, 2022 62.16 63.88 61.67 63.06 11,584,323 +2.08(+3.41%)
Jun 23, 2022 61.54 63.08 59.86 60.98 17,971,144 +0.47(+0.78%)
Jun 22, 2022 60.08 61.74 59.75 60.51 12,262,601 -2.20(-3.50%)
Jun 21, 2022 63.63 64.08 60.90 62.71 18,871,342 -1.56(-2.42%)
Jun 17, 2022 66.31 66.39 62.86 64.26 29,064,554 +3.17(+5.19%)
Jun 16, 2022 60.75 62.09 59.89 61.09 9,773,540 -2.28(-3.59%)
Jun 15, 2022 62.72 63.57 61.31 63.37 14,178,643 +1.78(+2.90%)
Jun 14, 2022 60.47 62.58 59.68 61.58 12,724,653 +3.53(+6.07%)
Jun 13, 2022 59.01 59.64 56.75 58.06 12,427,309 -2.54(-4.19%)
Jun 10, 2022 61.97 63.81 60.42 60.60 11,987,812 +0.11(+0.18%)
Jun 09, 2022 61.08 61.82 59.93 60.49 19,323,872 -4.99(-7.63%)
Jun 08, 2022 63.02 66.30 62.41 65.48 23,166,982 +4.66(+7.66%)
Jun 07, 2022 59.33 61.07 58.92 60.83 13,030,217 +1.51(+2.54%)
Jun 06, 2022 59.00 60.38 58.23 59.32 19,101,016 +3.64(+6.53%)
Jun 03, 2022 56.28 56.36 55.11 55.68 8,484,064 -1.46(-2.55%)
Jun 02, 2022 55.19 57.69 54.81 57.14 11,720,501 +2.18(+3.96%)
Jun 01, 2022 55.99 56.40 53.83 54.96 12,989,045 -0.33(-0.59%)
May 31, 2022 56.03 56.86 54.93 55.29 21,201,460 +2.40(+4.55%)
May 27, 2022 52.67 52.90 50.85 52.88 10,417,985 +0.95(+1.82%)
May 26, 2022 50.02 52.80 49.56 51.94 14,363,092 +2.49(+5.04%)
May 25, 2022 49.48 49.90 48.29 49.45 8,606,169 +0.60(+1.23%)
May 24, 2022 50.30 50.37 48.20 48.85 11,429,070 -3.69(-7.03%)
May 23, 2022 53.04 53.21 51.62 52.54 11,609,728 +1.14(+2.22%)
May 20, 2022 53.45 54.09 50.23 51.40 12,466,085 -0.60(-1.16%)
May 19, 2022 50.33 52.84 50.25 52.00 14,027,086 +2.80(+5.69%)
May 18, 2022 50.38 51.18 48.66 49.20 14,386,981 -2.37(-4.60%)
May 17, 2022 53.49 54.20 47.76 51.57 39,586,764 +2.06(+4.15%)
May 16, 2022 49.67 50.69 49.15 49.52 9,545,468 -0.02(-0.04%)
May 13, 2022 48.01 50.30 47.77 49.54 12,049,974 +2.77(+5.92%)
May 12, 2022 46.92 47.88 45.00 46.77 13,783,934 -1.11(-2.33%)
May 11, 2022 50.28 51.21 47.61 47.88 13,827,467 -1.75(-3.52%)
May 10, 2022 51.59 51.75 48.22 49.63 19,085,160 +0.59(+1.20%)
May 09, 2022 51.60 51.60 48.16 49.05 23,132,036 -4.39(-8.22%)
May 06, 2022 55.84 56.42 53.28 53.44 15,751,181 -3.63(-6.36%)
May 05, 2022 58.21 58.85 55.98 57.07 11,719,783 -3.64(-6.00%)
May 04, 2022 57.88 60.86 56.80 60.71 10,465,468 +0.97(+1.62%)
May 03, 2022 60.35 61.46 59.24 59.74 9,483,461 -1.15(-1.89%)
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.