Jd.com Inc Ads (NQ: JD )

93.87 USD +0.51 (+0.55%)
Streaming Delayed Price Updated: 4:17 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 25, 2021 95.31 96.96 92.45 93.36 11,233,641 -3.01(-3.12%)
Feb 24, 2021 96.44 96.76 94.58 96.37 11,898,023 -3.10(-3.12%)
Feb 23, 2021 95.57 100.07 92.58 99.47 13,867,123 +1.81(+1.85%)
Feb 22, 2021 102.28 102.45 97.16 97.66 13,033,610 -8.43(-7.95%)
Feb 19, 2021 106.58 107.67 105.42 106.09 6,451,100 +0.66(+0.63%)
Feb 18, 2021 102.92 106.01 102.26 105.43 8,640,773 -1.45(-1.36%)
Feb 17, 2021 106.64 108.29 105.11 106.88 11,439,694 +3.45(+3.34%)
Feb 16, 2021 102.85 105.20 102.48 103.43 10,793,869 +4.12(+4.15%)
Feb 12, 2021 98.79 99.76 97.81 99.31 3,233,900 +0.31(+0.31%)
Feb 11, 2021 99.95 99.95 98.13 99.00 4,457,067 +0.23(+0.23%)
Feb 10, 2021 98.80 100.47 96.88 98.77 8,619,137 +1.70(+1.75%)
Feb 09, 2021 95.04 97.56 94.44 97.07 5,783,600 +2.50(+2.64%)
Feb 08, 2021 95.68 95.79 94.08 94.57 5,681,560 -2.07(-2.14%)
Feb 05, 2021 95.24 96.82 94.86 96.64 5,821,800 +2.01(+2.12%)
Feb 04, 2021 95.60 96.01 93.90 94.63 5,318,505 -0.87(-0.91%)
Feb 03, 2021 96.84 97.46 95.30 95.50 7,321,478 +0.08(+0.08%)
Feb 02, 2021 94.99 96.05 94.22 95.42 11,500,821 +4.15(+4.55%)
Feb 01, 2021 90.15 91.80 89.08 91.27 7,445,697 +2.58(+2.91%)
Jan 29, 2021 90.01 91.80 88.64 88.69 10,855,200 -2.72(-2.98%)
Jan 28, 2021 90.36 92.19 89.53 91.41 11,234,747 +1.32(+1.47%)
Jan 27, 2021 93.40 94.41 89.75 90.09 16,032,636 -6.88(-7.09%)
Jan 26, 2021 99.02 99.30 96.21 96.97 8,222,669 -1.41(-1.43%)
Jan 25, 2021 99.30 101.68 96.23 98.38 16,391,028 +3.47(+3.66%)
Jan 22, 2021 93.95 95.55 93.64 94.91 6,948,300 -0.19(-0.20%)
Jan 21, 2021 95.40 95.57 93.35 95.10 7,328,179 -0.21(-0.22%)
Jan 20, 2021 93.72 95.72 92.83 95.31 15,475,741 +4.16(+4.56%)
Jan 19, 2021 90.53 91.43 89.97 91.15 10,608,906 +3.38(+3.85%)
Jan 15, 2021 89.81 89.89 87.21 87.77 8,862,500 -1.47(-1.65%)
Jan 14, 2021 91.43 92.45 89.03 89.24 8,042,558 -1.20(-1.33%)
Jan 13, 2021 89.15 91.20 88.18 90.44 7,275,107 +1.90(+2.15%)
Jan 12, 2021 90.62 91.10 88.44 88.54 9,979,919 -1.84(-2.04%)
Jan 11, 2021 90.04 91.54 88.80 90.38 6,950,174 -1.16(-1.27%)
Jan 08, 2021 89.00 91.60 87.38 91.54 13,007,300 +3.62(+4.12%)
Jan 07, 2021 90.54 90.62 85.87 87.92 17,043,532 -0.26(-0.29%)
Jan 06, 2021 92.53 93.29 86.81 88.18 21,713,436 -7.32(-7.66%)
Jan 05, 2021 88.15 96.20 88.08 95.50 30,979,360 +9.17(+10.62%)
Jan 04, 2021 87.56 88.06 85.16 86.33 9,199,082 -1.57(-1.79%)
Dec 31, 2020 87.90 87.90 87.90 12,035,545 -1.62(-1.81%)
Dec 30, 2020 87.50 89.56 86.92 89.52 12,035,545 +3.38(+3.92%)
Dec 29, 2020 83.09 86.26 83.00 86.14 9,683,057 +4.53(+5.55%)
Dec 28, 2020 82.68 83.80 81.06 81.61 9,487,025 -2.88(-3.41%)
Dec 24, 2020 83.39 86.66 83.11 84.49 12,164,400 -0.97(-1.14%)
Dec 23, 2020 85.04 87.47 84.21 85.46 13,200,410 +2.67(+3.23%)
Dec 22, 2020 81.25 82.89 80.55 82.79 7,770,426 +2.15(+2.67%)
Dec 21, 2020 79.61 81.26 79.37 80.64 8,233,129 -0.89(-1.09%)
Dec 18, 2020 82.34 82.80 81.10 81.53 9,813,400 -1.18(-1.43%)
Dec 17, 2020 83.15 83.37 81.65 82.71 9,020,885 +0.94(+1.15%)
Dec 16, 2020 80.50 82.03 79.92 81.77 8,953,783 +2.27(+2.86%)
Dec 15, 2020 79.94 80.46 79.10 79.50 8,443,076 -0.46(-0.58%)
Dec 14, 2020 81.51 82.00 79.07 79.96 12,953,841 -2.65(-3.21%)
Dec 11, 2020 82.30 84.67 82.00 82.61 13,942,800 +0.90(+1.10%)
Dec 10, 2020 81.50 82.20 80.91 81.71 9,940,651 -0.11(-0.13%)
Dec 09, 2020 82.25 83.35 81.65 81.82 11,109,561 -0.19(-0.23%)
Dec 08, 2020 84.01 84.01 81.50 82.01 16,282,761 -1.48(-1.77%)
Dec 07, 2020 85.11 85.45 82.93 83.49 12,655,278 -1.70(-2.00%)
Dec 04, 2020 87.12 87.46 84.60 85.19 9,411,000 -1.10(-1.27%)
Dec 03, 2020 85.16 87.07 85.07 86.29 7,919,870 +1.91(+2.26%)
Dec 02, 2020 84.49 84.90 82.79 84.38 12,409,047 -0.98(-1.15%)
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.