Skip to main content

Jd.com Inc ADR (NQ: JD )

53.25 +3.34 (+6.69%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2022 53.46 54.49 53.12 53.25 13,445,330 +3.34(+6.69%)
Nov 28, 2022 49.41 51.12 49.29 49.91 7,626,957 +0.43(+0.87%)
Nov 25, 2022 50.05 50.17 49.24 49.48 5,908,931 -2.78(-5.32%)
Nov 23, 2022 52.87 53.03 51.68 52.26 6,054,299 +0.70(+1.36%)
Nov 22, 2022 50.09 51.71 49.87 51.56 6,657,129 -0.94(-1.79%)
Nov 21, 2022 53.42 53.87 52.12 52.50 10,991,836 -3.57(-6.37%)
Nov 18, 2022 58.66 58.77 55.11 56.07 16,768,080 -1.45(-2.52%)
Nov 17, 2022 52.01 58.07 51.86 57.52 15,113,646 +4.03(+7.53%)
Nov 16, 2022 53.42 53.87 52.75 53.49 6,774,948 -0.99(-1.82%)
Nov 15, 2022 55.00 55.87 53.38 54.48 13,045,256 +3.63(+7.14%)
Nov 14, 2022 50.94 52.02 50.12 50.85 12,655,903 +1.92(+3.92%)
Nov 11, 2022 49.47 50.55 48.53 48.93 12,952,846 +2.90(+6.30%)
Nov 10, 2022 45.39 46.93 45.23 46.03 11,958,181 +3.57(+8.41%)
Nov 09, 2022 43.44 43.60 42.20 42.46 9,529,175 -3.03(-6.66%)
Nov 08, 2022 45.00 45.84 43.95 45.49 9,348,995 +0.98(+2.20%)
Nov 07, 2022 45.41 46.20 44.05 44.51 10,357,416 +0.13(+0.29%)
Nov 04, 2022 44.39 44.84 42.52 44.38 20,375,080 +3.94(+9.74%)
Nov 03, 2022 38.34 41.18 38.09 40.44 11,086,709 +0.60(+1.51%)
Nov 02, 2022 39.92 41.13 39.84 13,755,240 +1.40(+3.64%)
Nov 01, 2022 40.47 40.54 38.24 38.44 12,166,156 +1.15(+3.08%)
Oct 31, 2022 37.57 38.30 37.11 37.29 9,761,078 -0.57(-1.51%)
Oct 28, 2022 37.14 37.93 36.69 37.86 13,592,248 -1.64(-4.15%)
Oct 27, 2022 39.60 40.70 39.20 39.50 10,697,150 -1.54(-3.75%)
Oct 26, 2022 37.80 42.57 37.48 41.04 22,851,724 +3.27(+8.66%)
Oct 25, 2022 38.15 38.79 37.07 37.77 15,118,126 +1.11(+3.03%)
Oct 24, 2022 35.78 36.92 33.17 36.66 29,602,878 -5.49(-13.02%)
Oct 21, 2022 41.34 42.20 40.61 42.15 8,515,898 -0.01(-0.02%)
Oct 20, 2022 41.64 43.65 41.40 42.16 10,822,863 +0.94(+2.28%)
Oct 19, 2022 42.52 42.77 40.60 41.22 11,758,828 -3.45(-7.72%)
Oct 18, 2022 45.84 46.13 43.78 44.67 7,833,100 +0.23(+0.52%)
Oct 17, 2022 44.25 45.16 43.76 44.44 9,116,046 +2.11(+4.98%)
Oct 14, 2022 45.26 45.27 42.21 42.33 12,859,860 -2.72(-6.04%)
Oct 13, 2022 44.06 45.79 43.53 45.05 8,879,215 -1.35(-2.91%)
Oct 12, 2022 46.34 47.23 45.60 46.40 5,144,181 +0.13(+0.28%)
Oct 11, 2022 46.51 47.41 45.31 46.27 8,667,349 -1.31(-2.75%)
Oct 10, 2022 48.98 49.06 46.72 47.58 8,790,817 -2.33(-4.67%)
Oct 07, 2022 50.40 50.96 49.20 49.91 8,249,162 -1.75(-3.39%)
Oct 06, 2022 52.55 53.07 51.64 51.66 6,965,278 -1.32(-2.49%)
Oct 05, 2022 53.68 54.38 52.41 52.98 9,180,165 +0.94(+1.81%)
Oct 04, 2022 50.67 52.99 50.42 52.04 8,179,226 +2.52(+5.09%)
Oct 03, 2022 49.38 49.59 48.09 49.52 9,726,639 -0.77(-1.53%)
Sep 30, 2022 50.27 51.35 49.81 50.29 6,553,624 -0.96(-1.87%)
Sep 29, 2022 51.38 52.09 50.09 51.25 6,138,319 -1.68(-3.17%)
Sep 28, 2022 51.32 53.25 50.78 52.93 5,987,134 +0.27(+0.51%)
Sep 27, 2022 54.03 55.06 52.17 52.66 6,124,392 -0.68(-1.27%)
Sep 26, 2022 53.23 54.68 53.10 53.34 6,257,628 +1.03(+1.97%)
Sep 23, 2022 52.37 53.05 51.83 52.31 5,627,645 -1.16(-2.17%)
Sep 22, 2022 54.19 54.75 52.99 53.47 4,550,593 -0.46(-0.85%)
Sep 21, 2022 55.86 55.96 53.84 53.93 6,177,340 -2.87(-5.05%)
Sep 20, 2022 56.62 57.94 56.52 56.80 4,295,678 -0.02(-0.04%)
Sep 19, 2022 55.42 56.82 55.25 56.82 6,203,042 +1.45(+2.62%)
Sep 16, 2022 56.51 56.91 55.09 55.37 7,378,869 -2.28(-3.95%)
Sep 15, 2022 57.51 58.15 57.00 57.65 5,180,264 +0.25(+0.44%)
Sep 14, 2022 57.41 57.67 56.25 57.40 5,073,006 -0.03(-0.05%)
Sep 13, 2022 58.33 59.26 57.28 57.43 7,333,731 -4.36(-7.06%)
Sep 12, 2022 60.99 61.83 60.12 61.79 5,339,815 +1.38(+2.28%)
Sep 09, 2022 61.47 61.88 60.20 60.41 5,023,898 +0.50(+0.83%)
Sep 08, 2022 59.30 60.36 59.22 59.91 2,941,423 +0.03(+0.05%)
Sep 07, 2022 58.95 60.05 58.02 59.88 4,844,199 +0.53(+0.89%)
Sep 06, 2022 59.61 60.12 59.00 59.35 4,376,226 -1.94(-3.17%)
Sep 02, 2022 62.01 62.13 60.89 61.29 4,544,169 -1.82(-2.88%)
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.