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 (%)
Dec 31, 2019 33.92 34.12 33.83 33.85 5,011,879 -0.16(-0.48%)
Dec 30, 2019 34.59 34.59 33.97 34.02 7,108,395 -0.51(-1.48%)
Dec 27, 2019 34.94 35.00 34.43 34.53 5,368,927 -0.30(-0.86%)
Dec 26, 2019 34.76 34.95 34.59 34.82 4,563,421 -0.04(-0.11%)
Dec 24, 2019 35.13 35.13 34.65 34.86 3,336,535 +0.02(+0.06%)
Dec 23, 2019 34.61 35.36 34.56 34.84 15,296,739 +0.91(+2.69%)
Dec 20, 2019 33.58 34.13 33.51 33.93 15,578,026 +0.51(+1.52%)
Dec 19, 2019 33.10 33.52 33.04 33.42 8,446,486 +0.33(+0.99%)
Dec 18, 2019 33.34 33.39 32.99 33.09 7,490,035 -0.24(-0.72%)
Dec 17, 2019 33.40 33.48 33.16 33.33 6,643,612 +0.05(+0.14%)
Dec 16, 2019 33.11 33.56 33.07 33.29 12,249,308 +0.62(+1.88%)
Dec 13, 2019 32.67 33.38 32.60 32.67 12,789,601 +0.17(+0.53%)
Dec 12, 2019 31.89 32.85 31.79 32.50 13,109,740 +0.60(+1.87%)
Dec 11, 2019 32.01 32.05 31.45 31.90 8,465,589 -0.06(-0.18%)
Dec 10, 2019 31.97 32.40 31.87 31.96 8,047,143 +0.01(+0.03%)
Dec 09, 2019 31.71 32.34 31.66 31.95 9,720,874 +0.31(+0.97%)
Dec 06, 2019 31.68 31.88 31.50 31.64 8,866,139 +0.37(+1.20%)
Dec 05, 2019 30.56 31.37 30.47 31.27 12,167,344 +0.94(+3.11%)
Dec 04, 2019 30.91 31.22 30.30 30.33 13,028,967 -0.45(-1.47%)
Dec 03, 2019 30.31 30.85 29.64 30.78 12,531,955 -0.25(-0.81%)
Dec 02, 2019 31.41 31.41 30.48 31.03 11,587,450 -0.35(-1.10%)
Nov 29, 2019 31.44 31.67 31.23 31.37 6,206,339 -0.48(-1.51%)
Nov 27, 2019 31.64 31.88 31.34 31.86 7,436,492 +0.28(+0.88%)
Nov 26, 2019 31.31 31.66 31.04 31.58 12,382,367 +0.21(+0.67%)
Nov 25, 2019 31.43 31.48 31.00 31.36 10,007,979 +0.66(+2.16%)
Nov 22, 2019 30.97 31.04 30.54 30.70 6,301,142 -0.21(-0.68%)
Nov 21, 2019 30.40 30.91 30.28 30.91 8,215,304 +0.47(+1.55%)
Nov 20, 2019 30.74 31.06 30.19 30.44 14,636,265 -0.73(-2.34%)
Nov 19, 2019 31.80 32.13 30.90 31.17 12,947,649 -0.35(-1.10%)
Nov 18, 2019 32.62 32.92 31.45 31.52 18,824,378 -0.72(-2.24%)
Nov 15, 2019 33.68 34.05 31.64 32.24 41,013,724 -0.02(-0.06%)
Nov 14, 2019 32.06 32.28 31.59 32.26 15,901,469 +0.19(+0.60%)
Nov 13, 2019 32.10 32.29 31.71 32.07 9,473,597 -0.19(-0.60%)
Nov 12, 2019 32.17 32.76 31.95 32.26 14,471,320 +0.35(+1.08%)
Nov 11, 2019 31.49 32.24 31.15 31.91 11,201,130 -0.02(-0.06%)
Nov 08, 2019 31.93 32.14 31.67 31.93 6,628,218 -0.05(-0.15%)
Nov 07, 2019 32.33 32.44 31.77 31.98 10,066,204 +0.39(+1.25%)
Nov 06, 2019 31.85 31.86 31.34 31.59 7,064,228 -0.03(-0.09%)
Nov 05, 2019 31.96 32.47 31.46 31.61 13,384,852 -0.21(-0.66%)
Nov 04, 2019 30.79 31.99 30.77 31.83 19,309,070 +1.57(+5.18%)
Nov 01, 2019 30.40 30.59 29.95 30.26 10,897,594 +0.33(+1.09%)
Oct 31, 2019 30.56 30.56 29.69 29.93 8,044,833 -0.52(-1.70%)
Oct 30, 2019 30.37 30.64 30.17 30.45 6,680,136 -0.09(-0.28%)
Oct 29, 2019 30.18 30.56 29.91 30.54 9,028,704 +0.05(+0.16%)
Oct 28, 2019 30.22 30.70 29.90 30.49 12,525,762 +0.55(+1.83%)
Oct 25, 2019 29.39 30.03 29.07 29.94 17,318,828 +0.42(+1.43%)
Oct 24, 2019 29.79 29.95 29.40 29.52 9,959,766 -0.04(-0.13%)
Oct 23, 2019 29.13 29.69 29.07 29.56 5,973,375 +0.47(+1.62%)
Oct 22, 2019 29.79 30.02 28.94 29.09 9,291,081 -0.73(-2.45%)
Oct 21, 2019 29.13 29.87 29.08 29.82 9,398,204 +1.06(+3.68%)
Oct 18, 2019 29.57 29.64 28.58 28.76 9,383,551 -0.78(-2.64%)
Oct 17, 2019 30.07 30.21 29.41 29.54 6,817,985 -0.48(-1.60%)
Oct 16, 2019 29.63 30.22 29.63 30.02 10,216,188 +0.23(+0.77%)
Oct 15, 2019 28.82 29.87 28.79 29.79 10,780,984 +1.12(+3.92%)
Oct 14, 2019 28.35 28.74 28.35 28.66 6,299,086 +0.12(+0.40%)
Oct 11, 2019 28.30 29.14 28.30 28.55 18,161,026 +1.09(+3.95%)
Oct 10, 2019 27.21 27.82 27.10 27.46 8,540,584 +0.19(+0.70%)
Oct 09, 2019 27.18 27.48 26.87 27.27 8,791,225 +0.62(+2.34%)
Oct 08, 2019 27.09 27.49 26.64 26.65 12,215,368 -1.08(-3.88%)
Oct 07, 2019 27.71 28.25 27.48 27.72 9,463,348 -0.13(-0.48%)
Oct 04, 2019 27.75 28.05 27.53 27.86 7,732,974 +0.18(+0.66%)
Oct 03, 2019 27.01 27.84 26.73 27.68 9,128,746 +0.71(+2.64%)
Oct 02, 2019 26.91 27.12 26.45 26.96 9,912,985 -0.12(-0.46%)
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.