Skip to main content

Jd.com Inc ADR (NQ: JD )

27.56 +0.33 (+1.21%)
Streaming Delayed Price Updated: 10:39 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 26.28 27.34 26.19 27.23 16,215,211 +0.87(+3.30%)
Mar 26, 2024 26.94 26.96 26.34 26.36 8,383,914 -0.44(-1.64%)
Mar 25, 2024 26.50 27.05 26.47 26.80 14,932,600 +0.30(+1.13%)
Mar 22, 2024 26.31 26.62 26.05 26.50 13,891,668 -0.55(-2.03%)
Mar 21, 2024 28.00 28.16 27.01 27.05 15,509,712 -1.09(-3.87%)
Mar 20, 2024 27.84 28.18 27.61 28.14 14,744,891 +0.55(+1.99%)
Mar 19, 2024 27.50 27.59 26.96 27.59 13,497,553 -0.26(-0.93%)
Mar 18, 2024 27.42 28.10 27.40 27.85 15,977,012 +0.40(+1.46%)
Mar 15, 2024 26.94 27.85 26.72 27.45 18,122,088 +0.40(+1.48%)
Mar 14, 2024 27.29 27.31 26.65 27.05 16,765,483 -0.96(-3.43%)
Mar 13, 2024 27.26 28.55 27.26 28.01 25,259,520 +0.64(+2.34%)
Mar 12, 2024 26.86 27.61 26.81 27.37 24,059,224 +1.30(+4.99%)
Mar 11, 2024 25.60 26.35 25.58 26.07 21,494,696 +1.32(+5.33%)
Mar 08, 2024 23.87 24.95 23.78 24.75 26,012,160 +0.76(+3.17%)
Mar 07, 2024 24.52 24.54 23.65 23.99 17,471,094 -0.92(-3.69%)
Mar 06, 2024 24.85 25.67 24.33 24.91 54,400,000 +3.47(+16.18%)
Mar 05, 2024 21.34 21.67 21.18 21.44 18,485,982 -0.44(-2.01%)
Mar 04, 2024 22.79 22.83 21.60 21.88 28,444,762 -1.12(-4.87%)
Mar 01, 2024 23.00 23.27 22.85 23.00 12,998,336 +0.38(+1.68%)
Feb 29, 2024 22.85 23.11 22.52 22.62 14,631,363 -0.19(-0.83%)
Feb 28, 2024 23.33 23.40 22.77 22.81 15,210,534 -1.27(-5.27%)
Feb 27, 2024 24.07 24.36 23.93 24.08 9,352,802 +0.38(+1.60%)
Feb 26, 2024 23.77 24.02 23.59 23.70 6,759,030 -0.20(-0.84%)
Feb 23, 2024 24.03 24.20 23.66 23.90 11,409,887 -0.06(-0.25%)
Feb 22, 2024 24.00 24.16 23.66 23.96 7,550,758 +0.17(+0.71%)
Feb 21, 2024 23.90 24.23 23.69 23.79 10,632,327 +0.56(+2.41%)
Feb 20, 2024 23.76 23.80 23.05 23.23 12,637,620 -0.99(-4.09%)
Feb 16, 2024 24.40 24.65 24.19 24.22 11,662,251 +0.66(+2.80%)
Feb 15, 2024 23.46 23.95 23.43 23.56 11,294,306 +0.42(+1.82%)
Feb 14, 2024 22.83 23.15 22.72 23.14 9,238,596 +1.01(+4.56%)
Feb 13, 2024 22.50 22.73 22.06 22.13 7,212,116 -0.76(-3.32%)
Feb 12, 2024 22.58 23.23 22.57 22.89 10,597,333 +0.51(+2.28%)
Feb 09, 2024 22.24 22.45 21.79 22.38 9,307,657 +0.33(+1.50%)
Feb 08, 2024 22.62 22.65 22.02 22.05 11,130,784 -1.00(-4.34%)
Feb 07, 2024 22.88 23.41 22.69 23.05 17,318,056 -1.06(-4.40%)
Feb 06, 2024 23.73 24.13 23.30 24.11 20,046,792 +1.72(+7.68%)
Feb 05, 2024 21.99 22.64 21.62 22.39 15,747,210 +0.61(+2.80%)
Feb 02, 2024 21.83 21.88 21.52 21.78 15,420,963 -0.44(-1.98%)
Feb 01, 2024 22.58 22.68 22.02 22.22 15,995,802 -0.33(-1.46%)
Jan 31, 2024 22.35 22.99 22.33 22.55 12,181,850 -0.20(-0.88%)
Jan 30, 2024 22.48 22.87 22.32 22.75 13,083,785 -0.71(-3.03%)
Jan 29, 2024 23.94 23.99 22.99 23.46 17,120,882 -0.40(-1.68%)
Jan 26, 2024 23.59 23.93 23.44 23.86 9,517,997 -0.07(-0.29%)
Jan 25, 2024 24.05 24.15 23.61 23.93 15,069,302 +0.33(+1.40%)
Jan 24, 2024 23.83 23.90 23.09 23.60 26,868,932 +0.38(+1.64%)
Jan 23, 2024 22.96 23.33 22.78 23.22 25,469,656 +1.56(+7.20%)
Jan 22, 2024 21.28 21.74 20.82 21.66 18,834,034 -0.63(-2.83%)
Jan 19, 2024 21.62 22.51 21.34 22.29 31,230,708 +0.27(+1.23%)
Jan 18, 2024 22.37 22.37 21.89 22.02 15,640,270 -0.40(-1.78%)
Jan 17, 2024 22.48 22.56 22.20 22.42 24,353,632 -1.16(-4.92%)
Jan 16, 2024 24.00 24.06 23.46 23.58 20,433,020 -1.12(-4.53%)
Jan 12, 2024 25.14 25.56 24.64 24.70 12,212,277 -0.69(-2.72%)
Jan 11, 2024 25.63 25.78 25.20 25.39 9,848,312 +0.11(+0.44%)
Jan 10, 2024 25.30 25.47 25.16 25.28 8,903,102 -0.04(-0.16%)
Jan 09, 2024 25.09 25.53 24.91 25.32 11,838,837 -0.64(-2.47%)
Jan 08, 2024 25.42 26.05 25.22 25.96 15,446,337 -0.72(-2.70%)
Jan 05, 2024 27.02 27.05 26.50 26.68 13,282,362 -0.48(-1.77%)
Jan 04, 2024 27.31 27.47 27.06 27.16 8,075,413 -0.31(-1.13%)
Jan 03, 2024 26.95 27.54 26.82 27.47 12,763,428 +0.27(+0.99%)
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.