Skip to main content

Jd.com Inc ADR (NQ: JD )

52.66 -0.68 (-1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2022 61.75 63.20 61.33 63.11 4,265,946 -0.38(-0.60%)
Aug 31, 2022 63.00 64.62 62.53 63.49 6,953,482 +1.98(+3.22%)
Aug 30, 2022 62.42 62.85 60.63 61.51 7,000,345 -0.81(-1.30%)
Aug 29, 2022 63.57 64.74 62.19 62.32 7,333,156 -1.14(-1.80%)
Aug 26, 2022 67.69 67.87 63.41 63.46 14,638,343 -1.45(-2.23%)
Aug 25, 2022 62.01 66.42 61.93 64.91 19,913,806 +5.47(+9.20%)
Aug 24, 2022 56.65 61.65 56.22 59.44 12,439,395 +2.24(+3.92%)
Aug 23, 2022 55.80 57.78 53.05 57.20 13,402,634 +1.88(+3.40%)
Aug 22, 2022 55.36 56.15 54.97 55.32 8,334,508 +0.62(+1.13%)
Aug 19, 2022 55.10 55.88 54.58 54.70 4,714,388 -0.49(-0.89%)
Aug 18, 2022 55.62 55.88 54.38 55.19 5,551,269 -0.96(-1.71%)
Aug 17, 2022 57.00 57.35 55.80 56.15 4,897,646 -1.14(-1.99%)
Aug 16, 2022 56.82 57.85 56.46 57.29 4,833,523 -0.69(-1.19%)
Aug 15, 2022 56.58 58.28 56.44 57.98 5,222,107 +0.93(+1.63%)
Aug 12, 2022 54.52 57.33 54.52 57.05 6,238,887 +0.11(+0.19%)
Aug 11, 2022 56.49 58.48 56.26 56.94 9,373,904 +1.44(+2.59%)
Aug 10, 2022 56.36 56.95 54.35 55.50 13,965,425 -1.58(-2.77%)
Aug 09, 2022 58.64 59.11 56.70 57.08 8,593,562 -1.76(-2.99%)
Aug 08, 2022 61.59 61.74 58.46 58.84 8,205,709 -3.07(-4.96%)
Aug 05, 2022 61.48 62.34 61.20 61.91 4,763,339 -1.44(-2.27%)
Aug 04, 2022 64.35 64.95 62.92 63.35 7,232,595 +2.22(+3.63%)
Aug 03, 2022 59.47 61.22 59.00 61.13 4,810,275 +1.40(+2.34%)
Aug 02, 2022 57.01 60.64 56.86 59.73 6,394,378 +0.97(+1.65%)
Aug 01, 2022 57.58 58.83 56.35 58.76 7,032,381 -0.74(-1.24%)
Jul 29, 2022 59.00 60.09 58.37 59.50 7,464,392 -2.63(-4.23%)
Jul 28, 2022 62.12 63.00 60.20 62.13 6,061,211 -1.19(-1.88%)
Jul 27, 2022 63.95 63.95 61.60 63.32 4,987,073 +0.35(+0.56%)
Jul 26, 2022 63.38 64.66 62.63 62.97 4,325,425 -0.01(-0.02%)
Jul 25, 2022 63.07 63.65 62.06 62.98 4,520,036 +1.40(+2.27%)
Jul 22, 2022 63.35 63.44 61.45 61.58 4,241,186 -2.43(-3.80%)
Jul 21, 2022 63.23 64.40 63.04 64.01 3,849,483 +1.39(+2.22%)
Jul 20, 2022 63.15 63.80 62.05 62.62 4,784,529 -0.16(-0.25%)
Jul 19, 2022 62.96 63.20 61.57 62.78 4,211,512 +0.73(+1.18%)
Jul 18, 2022 62.96 64.73 61.84 62.05 6,014,015 +1.79(+2.97%)
Jul 15, 2022 60.38 60.63 58.59 60.26 5,875,856 -0.78(-1.28%)
Jul 14, 2022 61.45 61.90 60.27 61.04 6,273,539 -0.66(-1.07%)
Jul 13, 2022 59.78 62.91 59.76 61.70 5,964,662 +1.54(+2.56%)
Jul 12, 2022 58.83 61.06 58.77 60.16 5,807,252 +0.57(+0.96%)
Jul 11, 2022 59.40 59.85 58.56 59.59 8,088,339 -2.42(-3.90%)
Jul 08, 2022 61.96 62.75 61.05 62.01 6,004,144 -1.12(-1.77%)
Jul 07, 2022 62.87 64.12 62.61 63.13 7,910,178 +1.37(+2.22%)
Jul 06, 2022 63.22 63.62 60.77 61.76 8,604,848 -2.97(-4.59%)
Jul 05, 2022 65.33 65.33 62.32 64.73 10,602,126 -1.22(-1.85%)
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.