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 (%)
Nov 30, 2022 55.70 57.52 55.52 56.33 15,987,566 +3.87(+7.38%)
Nov 29, 2022 52.67 53.68 52.33 52.46 13,647,565 +3.29(+6.69%)
Nov 28, 2022 48.68 50.36 48.56 49.17 7,741,676 +0.42(+0.87%)
Nov 25, 2022 49.31 49.43 48.51 48.75 5,997,809 -2.74(-5.32%)
Nov 23, 2022 52.09 52.24 50.91 51.49 6,145,363 +0.69(+1.36%)
Nov 22, 2022 49.35 50.94 49.13 50.80 6,757,260 -0.93(-1.79%)
Nov 21, 2022 52.63 53.07 51.35 51.72 11,157,167 -3.52(-6.37%)
Nov 18, 2022 57.79 57.90 54.29 55.24 17,020,294 -1.43(-2.52%)
Nov 17, 2022 51.24 57.21 51.09 56.67 15,340,974 +3.97(+7.53%)
Nov 16, 2022 52.63 53.07 51.97 52.70 6,876,851 -0.98(-1.82%)
Nov 15, 2022 54.19 55.04 52.59 53.67 13,241,473 +3.58(+7.14%)
Nov 14, 2022 50.19 51.25 49.38 50.10 12,846,264 +1.89(+3.92%)
Nov 11, 2022 48.74 49.80 47.81 48.20 13,147,673 +2.86(+6.30%)
Nov 10, 2022 44.72 46.23 44.56 45.35 12,138,047 +3.52(+8.41%)
Nov 09, 2022 42.80 42.95 41.57 41.83 9,672,506 -2.99(-6.66%)
Nov 08, 2022 44.33 45.16 43.30 44.82 9,489,616 +0.97(+2.20%)
Nov 07, 2022 44.74 45.51 43.40 43.85 10,513,205 +0.13(+0.29%)
Nov 04, 2022 43.73 44.18 41.89 43.72 20,681,546 +3.88(+9.74%)
Nov 03, 2022 37.77 40.57 37.53 39.84 11,253,467 +0.59(+1.51%)
Nov 02, 2022 39.33 40.52 39.25 13,962,136 +1.38(+3.64%)
Nov 01, 2022 39.87 39.94 37.67 37.87 12,349,150 +1.13(+3.08%)
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%)
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.