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 (%)
Oct 31, 2018 21.98 22.67 21.69 22.60 19,868,426 +1.10(+5.09%)
Oct 30, 2018 21.21 21.59 20.85 21.51 12,553,039 +0.38(+1.82%)
Oct 29, 2018 21.81 22.12 20.84 21.12 15,725,975 -0.58(-2.66%)
Oct 26, 2018 20.82 22.03 20.74 21.70 18,820,278 +0.53(+2.50%)
Oct 25, 2018 21.19 21.71 21.05 21.17 13,857,439 +0.26(+1.24%)
Oct 24, 2018 22.27 22.29 20.84 20.91 23,743,198 -1.41(-6.33%)
Oct 23, 2018 21.73 22.67 21.46 22.32 18,677,864 -0.30(-1.32%)
Oct 22, 2018 22.93 23.17 22.39 22.62 14,504,737 +0.51(+2.30%)
Oct 19, 2018 23.00 23.01 22.05 22.11 13,497,140 -0.31(-1.37%)
Oct 18, 2018 22.58 23.19 22.31 22.42 16,217,067 -0.34(-1.48%)
Oct 17, 2018 23.56 23.65 22.54 22.75 15,998,862 -0.91(-3.86%)
Oct 16, 2018 23.54 23.74 23.14 23.67 12,161,366 +0.47(+2.03%)
Oct 15, 2018 23.17 23.68 22.87 23.20 11,587,356 -0.30(-1.27%)
Oct 12, 2018 23.58 23.93 22.81 23.49 21,081,926 +0.93(+4.13%)
Oct 11, 2018 21.64 22.74 21.62 22.56 26,136,430 +0.74(+3.39%)
Oct 10, 2018 22.53 22.63 21.81 21.82 22,268,118 -1.03(-4.50%)
Oct 09, 2018 22.53 23.25 22.43 22.85 14,305,482 -0.11(-0.46%)
Oct 08, 2018 22.12 23.29 21.77 22.96 18,911,058 +0.26(+1.14%)
Oct 05, 2018 23.25 23.30 22.46 22.70 18,784,168 -0.67(-2.88%)
Oct 04, 2018 23.81 23.88 23.12 23.37 16,476,162 -0.79(-3.26%)
Oct 03, 2018 24.17 24.45 23.82 24.16 11,389,259 +0.23(+0.96%)
Oct 02, 2018 24.12 24.41 23.58 23.93 15,024,336 -0.57(-2.31%)
Oct 01, 2018 25.01 25.23 24.39 24.49 11,671,625 -0.58(-2.30%)
Sep 28, 2018 24.31 25.21 24.31 25.07 14,347,976 +0.63(+2.60%)
Sep 27, 2018 24.41 24.88 24.29 24.44 15,668,253 +0.22(+0.91%)
Sep 26, 2018 23.75 24.85 23.70 24.22 32,324,648 +0.63(+2.69%)
Sep 25, 2018 23.83 23.87 23.45 23.58 20,154,282 +0.03(+0.12%)
Sep 24, 2018 24.08 24.53 23.43 23.55 35,953,316 -1.90(-7.47%)
Sep 21, 2018 26.24 26.28 25.22 25.46 15,524,849 -0.42(-1.63%)
Sep 20, 2018 26.14 26.20 25.61 25.88 15,758,388 +0.01(+0.04%)
Sep 19, 2018 25.10 26.05 25.10 25.87 16,738,755 +1.12(+4.54%)
Sep 18, 2018 24.89 25.07 24.28 24.74 17,881,348 +0.02(+0.08%)
Sep 17, 2018 25.11 25.16 24.34 24.72 28,978,496 -1.33(-5.09%)
Sep 14, 2018 26.82 26.94 25.98 26.05 17,017,558 -0.62(-2.34%)
Sep 13, 2018 27.20 27.89 26.47 26.68 29,552,120 +0.12(+0.47%)
Sep 12, 2018 25.93 26.68 25.68 26.55 22,145,520 +0.52(+1.99%)
Sep 11, 2018 25.02 26.33 24.89 26.03 23,538,970 +0.54(+2.11%)
Sep 10, 2018 25.71 25.80 25.09 25.49 22,546,754 -0.40(-1.56%)
Sep 07, 2018 26.15 26.34 25.66 25.90 27,745,214 -0.29(-1.10%)
Sep 06, 2018 26.18 26.84 25.52 26.19 43,358,804 +0.91(+3.61%)
Sep 05, 2018 26.87 26.95 24.98 25.27 85,817,232 -3.01(-10.64%)
Sep 04, 2018 28.84 28.86 27.92 28.28 49,763,892 -1.80(-5.97%)
Aug 31, 2018 30.08 30.08 30.08 0 +0.29(+0.97%)
Aug 30, 2018 30.41 30.58 29.56 29.79 15,979,387 -0.91(-2.97%)
Aug 29, 2018 30.78 31.12 30.66 30.70 9,981,845 -0.20(-0.65%)
Aug 28, 2018 31.69 31.70 30.57 30.90 15,549,979 -0.49(-1.56%)
Aug 27, 2018 30.73 31.53 30.53 31.39 17,354,180 +1.22(+4.04%)
Aug 24, 2018 30.32 30.42 30.04 30.17 13,344,374 +0.01(+0.03%)
Aug 23, 2018 31.46 31.76 29.91 30.16 24,477,324 -0.91(-2.94%)
Aug 22, 2018 31.47 31.57 31.05 31.08 16,112,904 -0.44(-1.40%)
Aug 21, 2018 32.10 32.29 31.19 31.52 12,879,437 -0.23(-0.73%)
Aug 20, 2018 31.34 31.98 31.33 31.75 16,367,556 +0.79(+2.55%)
Aug 17, 2018 30.59 31.18 29.86 30.96 20,881,600 +0.24(+0.78%)
Aug 16, 2018 30.75 31.90 29.96 30.72 48,508,692 -0.37(-1.20%)
Aug 15, 2018 30.87 31.29 30.25 31.10 48,661,516 -1.45(-4.46%)
Aug 14, 2018 33.24 33.24 31.73 32.55 34,690,300 -1.15(-3.42%)
Aug 13, 2018 34.19 34.27 33.19 33.70 16,159,363 -0.69(-2.01%)
Aug 10, 2018 34.23 34.50 34.08 34.39 9,031,915 -0.22(-0.64%)
Aug 09, 2018 34.85 35.19 34.56 34.61 8,489,489 +0.02(+0.06%)
Aug 08, 2018 35.14 35.36 34.56 34.59 9,030,248 -0.48(-1.37%)
Aug 07, 2018 34.87 35.27 34.52 35.07 9,805,325 +0.58(+1.67%)
Aug 06, 2018 34.65 34.70 34.14 34.50 10,055,337 -0.26(-0.75%)
Aug 03, 2018 35.05 35.28 34.41 34.76 7,028,453 -0.12(-0.33%)
Aug 02, 2018 34.02 34.92 33.76 34.87 12,717,721 +0.01(+0.03%)
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.