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 31, 2021 80.41 81.89 79.98 81.04 10,544,378 +1.28(+1.60%)
Mar 30, 2021 78.45 80.48 78.18 79.76 7,388,296 +1.19(+1.52%)
Mar 29, 2021 78.08 79.35 76.88 78.57 9,350,850 -0.30(-0.38%)
Mar 26, 2021 76.43 80.22 75.93 78.86 20,594,068 +3.23(+4.27%)
Mar 25, 2021 73.51 77.15 73.14 75.64 15,186,765 -0.35(-0.46%)
Mar 24, 2021 78.89 79.28 75.67 75.98 18,098,184 -4.27(-5.32%)
Mar 23, 2021 80.21 81.16 79.87 80.25 9,219,334 -1.40(-1.72%)
Mar 22, 2021 81.97 82.53 80.42 81.65 7,695,979 -0.02(-0.02%)
Mar 19, 2021 80.51 81.95 79.79 81.67 13,907,677 +1.05(+1.30%)
Mar 18, 2021 80.56 81.93 79.64 80.62 10,686,225 -1.41(-1.72%)
Mar 17, 2021 80.28 82.87 79.82 82.04 12,417,311 -0.37(-0.45%)
Mar 16, 2021 81.80 83.31 81.30 82.41 10,543,209 +0.61(+0.74%)
Mar 15, 2021 80.32 81.91 79.20 81.80 13,271,110 +1.07(+1.32%)
Mar 12, 2021 82.66 82.82 80.03 80.74 25,770,578 -5.76(-6.65%)
Mar 11, 2021 90.52 90.71 85.07 86.49 25,650,930 +0.65(+0.76%)
Mar 10, 2021 87.42 88.04 85.28 85.84 9,589,302 -0.19(-0.22%)
Mar 09, 2021 83.95 86.52 83.44 86.03 12,018,992 +4.01(+4.89%)
Mar 08, 2021 83.60 84.74 81.89 82.03 14,026,258 -5.05(-5.80%)
Mar 05, 2021 88.77 88.98 82.53 87.08 17,518,528 -0.14(-0.17%)
Mar 04, 2021 89.12 90.21 85.76 87.22 18,471,764 -2.74(-3.04%)
Mar 03, 2021 93.01 93.98 89.29 89.96 11,578,235 -2.65(-2.86%)
Mar 02, 2021 94.14 94.84 92.53 92.62 8,472,481 -1.58(-1.67%)
Mar 01, 2021 92.95 94.60 92.66 94.19 10,303,212 +3.99(+4.42%)
Feb 26, 2021 88.82 90.95 87.32 90.20 15,174,878 +0.49(+0.55%)
Feb 25, 2021 91.59 93.17 88.84 89.71 11,690,300 -2.89(-3.12%)
Feb 24, 2021 92.67 92.98 90.89 92.61 12,381,690 -2.98(-3.12%)
Feb 23, 2021 91.84 96.16 88.96 95.58 14,430,836 +1.74(+1.85%)
Feb 22, 2021 98.28 98.45 93.36 93.85 13,563,440 -8.10(-7.95%)
Feb 19, 2021 102.42 103.46 101.30 101.95 6,713,344 +0.63(+0.63%)
Feb 18, 2021 98.90 101.87 98.27 101.31 8,992,030 -1.39(-1.36%)
Feb 17, 2021 102.47 104.06 101.00 102.70 11,904,730 +3.32(+3.34%)
Feb 16, 2021 98.83 101.09 98.48 99.39 11,232,651 +3.96(+4.15%)
Feb 12, 2021 94.93 95.86 93.99 95.43 3,365,361 +0.30(+0.31%)
Feb 11, 2021 96.05 96.05 94.30 95.13 4,638,251 +0.22(+0.23%)
Feb 10, 2021 94.94 96.55 93.10 94.91 8,969,514 +1.63(+1.75%)
Feb 09, 2021 91.33 93.75 90.75 93.28 6,018,709 +2.40(+2.64%)
Feb 08, 2021 91.94 92.05 90.40 90.88 5,912,521 -1.99(-2.14%)
Feb 05, 2021 91.52 93.04 91.15 92.86 6,058,462 +1.93(+2.12%)
Feb 04, 2021 91.87 92.26 90.23 90.93 5,534,708 -0.84(-0.91%)
Feb 03, 2021 93.06 93.65 91.58 91.77 7,619,104 +0.08(+0.08%)
Feb 02, 2021 91.28 92.30 90.54 91.69 11,968,341 +3.99(+4.55%)
Feb 01, 2021 86.63 88.21 85.60 87.70 7,748,372 +2.48(+2.91%)
Jan 29, 2021 86.49 88.21 85.18 85.23 11,296,475 -2.61(-2.98%)
Jan 28, 2021 86.83 88.59 86.03 87.84 11,691,451 +1.27(+1.47%)
Jan 27, 2021 89.75 90.72 86.24 86.57 16,684,182 -6.61(-7.10%)
Jan 26, 2021 95.15 95.42 92.45 93.18 8,556,929 -1.35(-1.43%)
Jan 25, 2021 95.42 97.71 92.47 94.54 17,057,340 +3.33(+3.66%)
Jan 22, 2021 90.28 91.82 89.99 91.20 7,230,755 -0.18(-0.20%)
Jan 21, 2021 91.67 91.84 89.70 91.39 7,626,077 -0.20(-0.22%)
Jan 20, 2021 90.06 91.99 89.20 91.59 16,104,846 +4.00(+4.56%)
Jan 19, 2021 86.99 87.86 86.46 87.59 11,041,340 +3.25(+3.85%)
Jan 15, 2021 86.30 86.38 83.80 84.34 9,222,770 -1.41(-1.65%)
Jan 14, 2021 87.86 88.84 85.55 85.75 8,369,496 -1.15(-1.33%)
Jan 13, 2021 85.67 87.64 84.74 86.91 7,570,848 +1.83(+2.15%)
Jan 12, 2021 87.08 87.54 84.99 85.08 10,385,613 -1.77(-2.04%)
Jan 11, 2021 86.52 87.96 85.33 86.85 7,232,706 -1.11(-1.27%)
Jan 08, 2021 85.52 88.02 83.97 87.96 13,536,060 +3.48(+4.12%)
Jan 07, 2021 87.00 87.08 82.52 84.49 17,736,370 -0.25(-0.29%)
Jan 06, 2021 88.92 89.65 83.42 84.74 22,595,940 -7.03(-7.66%)
Jan 05, 2021 84.71 92.44 84.64 91.77 32,238,398 +8.81(+10.62%)
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.