Indicators

Jd.com Inc ADR (NQ: JD )

28.98 -0.91 (-3.04%)

Streaming Delayed Price Updated: 1:27 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	60.79	60.99	57.51	57.60	21,155,702	+3.60(+6.66%)
Apr 28, 2022	54.01	54.93	52.45	54.00	8,632,902	+0.36(+0.68%)
Apr 27, 2022	51.84	55.01	51.71	53.64	15,716,210	+3.93(+7.91%)
Apr 26, 2022	50.57	51.84	49.44	49.71	10,864,169	-0.48(-0.95%)
Apr 25, 2022	47.48	50.46	47.26	50.18	9,745,021	+1.57(+3.23%)
Apr 22, 2022	49.40	50.72	47.93	48.61	13,403,435	+1.25(+2.64%)
Apr 21, 2022	49.41	50.14	46.94	47.36	11,281,092	-2.85(-5.67%)
Apr 20, 2022	52.87	52.88	49.54	50.21	9,997,176	-2.93(-5.52%)
Apr 19, 2022	52.64	53.17	51.44	53.14	9,052,495	-0.57(-1.06%)
Apr 18, 2022	51.79	54.30	51.79	53.71	9,870,897	+0.88(+1.66%)
Apr 14, 2022	53.56	54.15	52.56	52.84	7,863,421	-1.61(-2.95%)
Apr 13, 2022	53.94	55.77	53.24	54.44	12,547,903	+1.68(+3.19%)
Apr 12, 2022	53.70	54.47	52.72	52.76	8,525,267	-0.33(-0.62%)
Apr 11, 2022	52.11	54.40	51.24	53.09	9,402,973	+0.27(+0.51%)
Apr 08, 2022	53.01	54.04	52.14	52.82	11,205,830	-0.52(-0.98%)
Apr 07, 2022	54.04	54.04	52.51	53.34	11,633,231	-1.84(-3.34%)
Apr 06, 2022	55.58	55.82	53.80	55.18	9,672,866	-1.73(-3.04%)
Apr 05, 2022	58.22	58.30	56.40	56.91	8,191,538	-2.23(-3.78%)
Apr 04, 2022	58.17	60.18	57.40	59.14	14,855,003	+3.94(+7.14%)

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.