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 29, 2021 76.62 77.03 74.94 75.22 8,408,599 -2.54(-3.26%)
Oct 28, 2021 76.33 77.77 77.76 4,647,761 +0.06(+0.07%)
Oct 27, 2021 76.77 78.71 75.96 77.70 6,014,458 -0.60(-0.76%)
Oct 26, 2021 80.77 78.30 6,708,700 -2.66(-3.29%)
Oct 25, 2021 80.41 81.36 79.34 80.96 5,336,619 +1.13(+1.42%)
Oct 22, 2021 80.87 82.02 79.62 79.83 6,093,083 -0.86(-1.07%)
Oct 21, 2021 80.82 81.64 80.12 80.69 6,990,042 -1.50(-1.82%)
Oct 20, 2021 82.62 84.40 81.64 82.19 10,227,755 +0.60(+0.73%)
Oct 19, 2021 80.29 82.16 79.89 81.59 11,842,168 +2.39(+3.02%)
Oct 18, 2021 78.36 79.63 78.25 79.20 6,353,710 +0.96(+1.23%)
Oct 15, 2021 77.25 78.42 76.51 78.24 9,038,819 +0.37(+0.47%)
Oct 14, 2021 77.66 78.13 75.75 77.87 8,214,960 +0.45(+0.58%)
Oct 13, 2021 76.49 77.85 76.38 77.42 9,966,156 +2.08(+2.75%)
Oct 12, 2021 74.86 76.30 74.73 75.35 9,128,944 +0.39(+0.53%)
Oct 11, 2021 76.91 77.10 74.80 74.95 10,684,512 -0.58(-0.76%)
Oct 08, 2021 73.84 75.87 73.15 75.53 12,033,339 +2.21(+3.01%)
Oct 07, 2021 72.03 73.61 71.78 73.32 12,915,535 +4.26(+6.16%)
Oct 06, 2021 67.18 69.50 66.82 69.06 6,654,650 +0.24(+0.35%)
Oct 05, 2021 67.71 69.05 67.51 68.82 8,905,168 +2.12(+3.18%)
Oct 04, 2021 67.28 67.45 65.79 66.70 10,664,038 -0.59(-0.87%)
Oct 01, 2021 69.27 70.25 66.95 67.28 9,366,189 -2.13(-3.07%)
Sep 30, 2021 69.26 70.80 69.18 69.42 7,423,171 +0.60(+0.87%)
Sep 29, 2021 72.17 72.55 68.66 68.82 12,513,922 -3.65(-5.04%)
Sep 28, 2021 73.33 74.34 70.72 72.47 11,637,226 -0.97(-1.32%)
Sep 27, 2021 71.61 73.69 70.78 73.44 8,260,392 +2.35(+3.31%)
Sep 24, 2021 71.75 72.12 70.67 71.09 6,333,177 -2.07(-2.82%)
Sep 23, 2021 72.98 73.43 71.92 73.16 5,129,522 +0.20(+0.28%)
Sep 22, 2021 71.62 73.71 71.36 72.95 8,103,529 +2.33(+3.29%)
Sep 21, 2021 71.55 72.48 70.57 70.63 7,731,119 -0.62(-0.88%)
Sep 20, 2021 71.65 72.42 70.17 71.25 10,630,934 -3.40(-4.56%)
Sep 17, 2021 75.95 76.60 74.22 74.66 10,177,094 +0.50(+0.67%)
Sep 16, 2021 72.39 74.30 72.22 74.16 8,312,303 +0.52(+0.70%)
Sep 15, 2021 72.83 73.91 72.04 73.64 11,342,339 -1.18(-1.58%)
Sep 14, 2021 76.88 77.36 74.67 74.82 11,780,376 -2.22(-2.88%)
Sep 13, 2021 76.41 77.89 75.56 77.04 7,874,755 -0.45(-0.58%)
Sep 10, 2021 78.99 79.84 77.35 77.49 8,564,504 +0.37(+0.47%)
Sep 09, 2021 75.67 78.00 74.89 77.12 10,112,516 -1.41(-1.80%)
Sep 08, 2021 79.08 79.56 77.41 78.54 7,448,811 -1.45(-1.81%)
Sep 07, 2021 77.92 80.80 77.78 79.99 20,127,148 +3.25(+4.24%)
Sep 03, 2021 76.20 77.17 75.70 76.74 8,852,863 -0.37(-0.48%)
Sep 02, 2021 77.36 78.14 76.24 77.11 10,307,688 -0.52(-0.67%)
Sep 01, 2021 76.38 78.36 76.36 77.62 12,548,940 +2.13(+2.83%)
Aug 31, 2021 75.03 77.41 74.28 75.49 13,571,982 +1.80(+2.44%)
Aug 30, 2021 72.21 73.96 71.39 73.69 8,311,713 +0.23(+0.31%)
Aug 27, 2021 74.23 75.07 72.85 73.46 13,496,788 -0.57(-0.77%)
Aug 26, 2021 73.21 74.45 72.84 74.03 12,043,634 +0.86(+1.18%)
Aug 25, 2021 71.83 73.32 70.85 73.17 11,760,761 +0.88(+1.22%)
Aug 24, 2021 68.61 72.89 68.55 72.28 37,377,112 +9.12(+14.44%)
Aug 23, 2021 63.01 63.71 59.90 63.16 20,559,036 +2.03(+3.32%)
Aug 20, 2021 60.59 62.74 60.54 61.13 15,597,392 +1.37(+2.30%)
Aug 19, 2021 60.82 61.48 59.35 59.76 17,397,976 -3.21(-5.10%)
Aug 18, 2021 62.46 63.70 61.50 62.97 9,726,814 +1.22(+1.98%)
Aug 17, 2021 61.64 62.97 60.56 61.75 13,925,875 -2.32(-3.61%)
Aug 16, 2021 65.55 65.55 62.27 64.07 13,009,320 -3.07(-4.57%)
Aug 13, 2021 67.22 67.74 66.49 67.13 5,859,485 -0.64(-0.95%)
Aug 12, 2021 67.61 68.19 66.70 67.77 6,017,680 -0.52(-0.76%)
Aug 11, 2021 69.71 69.86 68.04 68.29 5,904,013 -0.66(-0.96%)
Aug 10, 2021 69.96 70.62 68.73 68.96 5,404,032 +0.03(+0.04%)
Aug 09, 2021 67.20 69.06 67.08 68.93 6,594,386 +2.06(+3.08%)
Aug 06, 2021 68.32 68.46 66.51 66.87 7,261,233 -1.11(-1.63%)
Aug 05, 2021 68.12 68.38 67.03 67.98 7,788,178 -0.63(-0.92%)
Aug 04, 2021 67.87 70.00 67.87 68.61 8,395,358 +1.11(+1.65%)
Aug 03, 2021 67.90 68.14 66.49 67.50 8,850,898 -1.19(-1.73%)
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.