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, 2022 37.01 37.73 36.56 36.74 9,907,897 -0.56(-1.51%)
Oct 28, 2022 36.59 37.37 36.15 37.30 13,796,692 -1.62(-4.15%)
Oct 27, 2022 39.01 40.10 38.62 38.91 10,858,049 -1.52(-3.75%)
Oct 26, 2022 37.24 41.94 36.92 40.43 23,195,442 +3.22(+8.66%)
Oct 25, 2022 37.58 38.22 36.52 37.21 15,345,522 +1.09(+3.03%)
Oct 24, 2022 35.25 36.37 32.68 36.12 30,048,142 -5.41(-13.02%)
Oct 21, 2022 40.73 41.57 40.01 41.53 8,643,988 -0.01(-0.02%)
Oct 20, 2022 41.02 43.00 40.79 41.54 10,985,652 +0.93(+2.28%)
Oct 19, 2022 41.89 42.14 40.00 40.61 11,935,696 -3.40(-7.72%)
Oct 18, 2022 45.16 45.45 43.14 44.01 7,950,919 +0.23(+0.52%)
Oct 17, 2022 43.59 44.49 43.11 43.78 9,253,163 +2.08(+4.98%)
Oct 14, 2022 44.59 44.60 41.58 41.70 13,053,288 -2.68(-6.04%)
Oct 13, 2022 43.41 45.11 42.88 44.38 9,012,770 -1.33(-2.91%)
Oct 12, 2022 45.65 46.53 44.93 45.71 5,221,556 +0.13(+0.28%)
Oct 11, 2022 45.82 46.70 44.64 45.58 8,797,717 -1.29(-2.75%)
Oct 10, 2022 48.25 48.33 46.03 46.87 8,923,042 -2.30(-4.67%)
Oct 07, 2022 49.65 50.20 48.47 49.17 8,373,240 -1.72(-3.39%)
Oct 06, 2022 51.77 52.28 50.87 50.89 7,070,044 -1.30(-2.49%)
Oct 05, 2022 52.88 53.57 51.63 52.19 9,318,246 +0.93(+1.81%)
Oct 04, 2022 49.92 52.20 49.67 51.27 8,302,252 +2.48(+5.09%)
Oct 03, 2022 48.65 48.86 47.38 48.79 9,872,940 -0.76(-1.53%)
Sep 30, 2022 49.53 50.59 49.07 49.54 6,652,198 -0.95(-1.87%)
Sep 29, 2022 50.62 51.32 49.35 50.49 6,230,647 -1.66(-3.17%)
Sep 28, 2022 50.56 52.46 50.03 52.15 6,077,188 +0.27(+0.51%)
Sep 27, 2022 53.23 54.24 51.40 51.88 6,216,510 -0.67(-1.27%)
Sep 26, 2022 52.44 53.87 52.31 52.55 6,351,750 +1.01(+1.97%)
Sep 23, 2022 51.59 52.26 51.06 51.53 5,712,292 -1.14(-2.17%)
Sep 22, 2022 53.39 53.94 52.20 52.68 4,619,039 -0.45(-0.85%)
Sep 21, 2022 55.03 55.13 53.04 53.13 6,270,255 -2.83(-5.05%)
Sep 20, 2022 55.78 57.08 55.68 55.96 4,360,290 -0.02(-0.04%)
Sep 19, 2022 54.60 55.98 54.43 55.98 6,296,343 +1.43(+2.62%)
Sep 16, 2022 55.67 56.06 54.27 54.55 7,489,856 -2.25(-3.95%)
Sep 15, 2022 56.66 57.29 56.16 56.80 5,258,181 +0.25(+0.44%)
Sep 14, 2022 56.56 56.82 55.42 56.55 5,149,310 -0.03(-0.05%)
Sep 13, 2022 57.47 58.38 56.43 56.58 7,444,039 -4.30(-7.06%)
Sep 12, 2022 60.09 60.91 59.23 60.87 5,420,132 +1.36(+2.28%)
Sep 09, 2022 60.56 60.96 59.31 59.51 5,099,463 +0.49(+0.83%)
Sep 08, 2022 58.42 59.47 58.34 59.02 2,985,665 +0.03(+0.05%)
Sep 07, 2022 58.08 59.16 57.16 58.99 4,917,062 +0.52(+0.89%)
Sep 06, 2022 58.73 59.23 58.13 58.47 4,442,050 -1.91(-3.17%)
Sep 02, 2022 61.09 61.21 59.99 60.38 4,612,519 -1.79(-2.88%)
Sep 01, 2022 60.84 62.26 60.42 62.17 4,330,913 -0.37(-0.60%)
Aug 31, 2022 62.07 63.66 61.60 62.55 7,058,071 +1.95(+3.22%)
Aug 30, 2022 61.49 61.92 59.71 60.60 7,105,639 -0.80(-1.30%)
Aug 29, 2022 62.63 63.78 61.26 61.40 7,443,456 -1.12(-1.80%)
Aug 26, 2022 66.69 66.86 62.47 62.52 14,858,522 -1.43(-2.23%)
Aug 25, 2022 61.09 65.44 61.01 63.95 20,213,334 +5.39(+9.20%)
Aug 24, 2022 55.81 60.73 55.39 58.56 12,626,499 +2.21(+3.92%)
Aug 23, 2022 54.97 56.92 52.26 56.35 13,604,226 +1.85(+3.40%)
Aug 22, 2022 54.54 55.32 54.16 54.50 8,459,869 +0.61(+1.13%)
Aug 19, 2022 54.28 55.05 53.77 53.89 4,785,298 -0.48(-0.89%)
Aug 18, 2022 54.80 55.05 53.58 54.37 5,634,767 -0.95(-1.71%)
Aug 17, 2022 56.16 56.50 54.97 55.32 4,971,313 -1.12(-1.99%)
Aug 16, 2022 55.98 56.99 55.62 56.44 4,906,225 -0.68(-1.19%)
Aug 15, 2022 55.74 57.42 55.60 57.12 5,300,654 +0.92(+1.63%)
Aug 12, 2022 53.71 56.48 53.71 56.20 6,332,727 +0.11(+0.19%)
Aug 11, 2022 55.65 57.62 55.43 56.10 9,514,899 +1.42(+2.59%)
Aug 10, 2022 55.52 56.11 53.54 54.68 14,175,483 -1.56(-2.77%)
Aug 09, 2022 57.77 58.23 55.86 56.23 8,722,820 -1.73(-2.99%)
Aug 08, 2022 60.68 60.83 57.59 57.97 8,329,133 -3.02(-4.96%)
Aug 05, 2022 60.57 61.42 60.29 60.99 4,834,985 -1.42(-2.27%)
Aug 04, 2022 63.40 63.99 61.99 62.41 7,341,382 +2.19(+3.63%)
Aug 03, 2022 58.59 60.31 58.13 60.22 4,882,627 +1.38(+2.34%)
Aug 02, 2022 56.17 59.74 56.02 58.84 6,490,557 +0.96(+1.65%)
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.