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 (%)
May 08, 2023 35.65 36.11 35.22 35.90 6,572,731 +0.02(+0.06%)
May 05, 2023 35.85 36.23 35.53 35.88 8,962,398 +0.10(+0.28%)
May 04, 2023 35.20 35.90 35.04 35.78 8,950,325 +1.10(+3.17%)
May 03, 2023 34.11 35.01 33.81 34.68 8,091,010 +0.45(+1.31%)
May 02, 2023 35.01 35.03 33.65 34.23 10,097,772 -1.26(-3.55%)
May 01, 2023 35.72 35.86 35.24 35.49 5,424,908 -0.23(-0.64%)
Apr 28, 2023 34.68 35.86 34.61 35.72 8,944,105 +0.97(+2.79%)
Apr 27, 2023 34.33 34.82 34.03 34.75 9,242,426 +0.52(+1.52%)
Apr 26, 2023 34.96 35.15 34.13 34.23 8,790,022 +0.53(+1.57%)
Apr 25, 2023 33.86 34.26 33.53 33.70 11,854,593 -0.98(-2.83%)
Apr 24, 2023 35.29 35.34 34.16 34.68 15,481,325 -0.95(-2.67%)
Apr 21, 2023 35.50 35.76 35.22 35.63 10,121,822 -0.56(-1.55%)
Apr 20, 2023 36.46 36.76 35.97 36.19 12,613,542 -0.91(-2.45%)
Apr 19, 2023 36.82 37.14 36.66 37.10 8,396,805 -0.63(-1.67%)
Apr 18, 2023 38.30 38.42 37.52 37.73 9,548,849 -0.33(-0.85%)
Apr 17, 2023 37.86 38.17 37.55 38.05 10,922,811 +1.20(+3.27%)
Apr 14, 2023 37.30 37.55 36.45 36.85 10,707,969 -0.60(-1.60%)
Apr 13, 2023 37.67 37.73 37.05 37.45 12,810,585 +0.50(+1.35%)
Apr 12, 2023 39.01 39.19 36.87 36.95 22,514,016 -3.05(-7.62%)
Apr 11, 2023 40.54 40.75 39.96 40.00 10,065,030 +0.03(+0.08%)
Apr 10, 2023 39.38 39.97 39.05 39.97 7,743,509 -0.79(-1.94%)
Apr 06, 2023 40.50 40.92 39.85 40.76 7,171,704 +0.26(+0.64%)
Apr 05, 2023 41.14 41.21 40.09 40.50 7,692,442 -0.72(-1.75%)
Apr 04, 2023 41.51 41.81 40.80 41.22 9,040,092 -0.55(-1.32%)
Apr 03, 2023 42.63 42.91 41.33 41.77 13,025,785 -1.47(-3.39%)
Mar 31, 2023 43.80 44.06 42.89 43.24 16,919,524 -0.50(-1.15%)
Mar 30, 2023 42.99 44.49 42.54 43.74 32,506,912 +3.17(+7.82%)
Mar 29, 2023 40.31 41.00 39.96 40.57 7,682,650 -0.36(-0.89%)
Mar 28, 2023 40.47 41.25 39.95 40.93 14,427,037 +1.74(+4.45%)
Mar 27, 2023 38.76 39.37 38.57 39.19 7,432,316 -0.50(-1.27%)
Mar 24, 2023 39.33 40.23 39.26 39.69 7,462,880 +0.22(+0.55%)
Mar 23, 2023 39.70 40.28 39.05 39.48 11,227,569 +1.55(+4.08%)
Mar 22, 2023 38.91 39.28 37.93 37.93 8,428,529 -1.02(-2.63%)
Mar 21, 2023 38.05 39.00 37.86 38.95 9,895,448 +0.87(+2.28%)
Mar 20, 2023 37.44 38.72 37.14 38.09 11,466,326 -0.17(-0.44%)
Mar 17, 2023 38.90 39.08 38.00 38.25 11,648,785 -0.95(-2.41%)
Mar 16, 2023 38.49 39.50 38.33 39.20 9,975,420 +0.44(+1.14%)
Mar 15, 2023 38.80 39.29 38.23 38.76 10,556,664 -1.08(-2.72%)
Mar 14, 2023 39.39 40.20 38.87 39.84 11,269,817 +0.33(+0.82%)
Mar 13, 2023 39.09 40.23 38.46 39.52 13,335,458 -0.35(-0.89%)
Mar 10, 2023 40.27 40.77 39.48 39.87 15,710,880 -1.19(-2.90%)
Mar 09, 2023 43.85 43.98 40.70 41.06 37,832,724 -5.22(-11.28%)
Mar 08, 2023 44.84 46.71 44.80 46.28 8,598,838 +0.40(+0.88%)
Mar 07, 2023 46.66 46.66 45.65 45.88 6,598,096 -1.33(-2.82%)
Mar 06, 2023 46.96 48.00 46.53 47.21 7,272,515 +0.45(+0.97%)
Mar 03, 2023 46.47 47.53 46.45 46.76 7,984,707 +0.38(+0.83%)
Mar 02, 2023 44.94 46.46 44.73 46.37 8,098,297 +1.32(+2.93%)
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.