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 (%)
Mar 29, 2019 28.61 29.34 28.53 28.97 23,027,630 +0.71(+2.52%)
Mar 28, 2019 28.09 28.30 27.73 28.26 10,141,460 +0.24(+0.86%)
Mar 27, 2019 27.68 28.55 27.68 28.02 21,431,884 +0.34(+1.21%)
Mar 26, 2019 27.39 27.92 27.21 27.68 18,717,212 +0.33(+1.19%)
Mar 25, 2019 26.61 27.43 26.40 27.36 14,753,634 +0.45(+1.68%)
Mar 22, 2019 27.30 27.64 26.75 26.91 14,511,046 -0.73(-2.64%)
Mar 21, 2019 26.88 27.69 26.78 27.64 14,922,962 +0.65(+2.42%)
Mar 20, 2019 27.06 27.18 26.59 26.98 13,262,691 -0.22(-0.81%)
Mar 19, 2019 27.19 27.55 26.92 27.20 12,855,489 +0.16(+0.60%)
Mar 18, 2019 27.15 27.57 26.83 27.04 13,020,135 +0.20(+0.75%)
Mar 15, 2019 27.06 27.59 26.69 26.84 16,964,902 +0.04(+0.14%)
Mar 14, 2019 26.67 26.88 26.32 26.80 17,982,140 -0.23(-0.85%)
Mar 13, 2019 27.17 27.31 26.77 27.03 14,504,202 +0.02(+0.07%)
Mar 12, 2019 26.86 27.32 26.45 27.01 19,303,230 +0.47(+1.77%)
Mar 11, 2019 26.39 26.80 26.10 26.54 22,273,530 +0.55(+2.11%)
Mar 08, 2019 25.67 26.19 25.34 25.99 29,714,750 -0.76(-2.84%)
Mar 07, 2019 27.39 27.53 26.52 26.75 21,791,736 -1.14(-4.10%)
Mar 06, 2019 28.11 28.50 27.60 27.90 22,173,318 -0.31(-1.09%)
Mar 05, 2019 27.75 28.54 27.58 28.20 20,764,504 +0.44(+1.59%)
Mar 04, 2019 27.91 28.06 27.04 27.76 24,393,702 +0.15(+0.56%)
Mar 01, 2019 26.94 28.24 26.88 27.61 38,590,984 +0.98(+3.68%)
Feb 28, 2019 27.46 27.50 25.54 26.63 69,258,992 +1.67(+6.70%)
Feb 27, 2019 25.39 25.85 24.86 24.96 23,854,430 -0.60(-2.33%)
Feb 26, 2019 24.97 25.77 24.66 25.55 21,094,572 +0.38(+1.53%)
Feb 25, 2019 26.05 26.31 25.02 25.17 30,476,240 +0.23(+0.92%)
Feb 22, 2019 23.59 24.95 23.52 24.94 28,215,380 +1.61(+6.92%)
Feb 21, 2019 23.85 23.91 23.07 23.32 14,083,989 -0.39(-1.66%)
Feb 20, 2019 23.84 24.43 23.55 23.72 13,736,301 +0.04(+0.16%)
Feb 19, 2019 22.74 23.80 22.73 23.68 12,926,531 +0.65(+2.84%)
Feb 15, 2019 23.55 23.61 22.98 23.02 11,956,352 -0.36(-1.52%)
Feb 14, 2019 23.58 23.66 22.96 23.38 10,527,992 -0.27(-1.14%)
Feb 13, 2019 24.02 24.56 23.53 23.65 12,945,063 -0.07(-0.28%)
Feb 12, 2019 23.71 24.36 23.61 23.72 11,368,869 +0.38(+1.65%)
Feb 11, 2019 23.40 23.76 23.21 23.33 9,392,703 +0.28(+1.21%)
Feb 08, 2019 22.73 23.33 22.68 23.05 8,581,417 +0.01(+0.04%)
Feb 07, 2019 23.80 23.96 22.60 23.04 16,463,293 -1.09(-4.50%)
Feb 06, 2019 24.48 24.72 23.98 24.13 11,527,936 -0.30(-1.22%)
Feb 05, 2019 23.49 24.97 23.46 24.43 19,930,196 +1.09(+4.65%)
Feb 04, 2019 23.54 23.58 23.22 23.34 9,415,029 -0.33(-1.38%)
Feb 01, 2019 23.77 24.32 23.36 23.67 12,423,396 -0.21(-0.89%)
Jan 31, 2019 23.54 24.46 23.51 23.88 20,086,372 +0.20(+0.85%)
Jan 30, 2019 23.07 23.75 22.83 23.68 20,622,394 +1.08(+4.76%)
Jan 29, 2019 22.81 22.94 22.40 22.60 11,728,594 -0.19(-0.84%)
Jan 28, 2019 22.51 23.20 22.16 22.79 14,455,718 +0.09(+0.38%)
Jan 25, 2019 21.60 23.00 21.59 22.71 29,179,648 +1.47(+6.92%)
Jan 24, 2019 21.12 21.39 20.66 21.24 14,399,261 +0.12(+0.59%)
Jan 23, 2019 21.19 21.72 20.90 21.11 11,708,670 +0.28(+1.34%)
Jan 22, 2019 21.99 22.02 20.66 20.83 20,252,094 -1.52(-6.79%)
Jan 18, 2019 21.57 22.92 21.43 22.35 24,221,362 +1.08(+5.06%)
Jan 17, 2019 21.19 21.61 21.16 21.28 12,479,185 -0.18(-0.85%)
Jan 16, 2019 21.50 21.79 21.41 21.46 10,150,291 +0.08(+0.36%)
Jan 15, 2019 21.38 21.85 21.26 21.38 12,338,343 +0.20(+0.95%)
Jan 14, 2019 21.38 21.43 20.69 21.18 14,697,861 -0.81(-3.67%)
Jan 11, 2019 22.28 22.82 21.80 21.99 10,442,309 -0.50(-2.22%)
Jan 10, 2019 22.10 22.63 21.94 22.49 12,856,472 -0.28(-1.22%)
Jan 09, 2019 22.33 23.18 22.31 22.76 22,522,486 +0.71(+3.22%)
Jan 08, 2019 22.09 22.27 21.55 22.05 15,791,099 +0.18(+0.83%)
Jan 07, 2019 21.55 21.96 21.39 21.87 19,645,834 +0.47(+2.20%)
Jan 04, 2019 20.16 21.79 19.94 21.40 26,179,554 +1.84(+9.43%)
Jan 03, 2019 20.07 20.31 19.46 19.56 19,354,986 -0.88(-4.33%)
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.