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, 2015 28.42 28.58 28.20 28.23 4,675,783 -0.36(-1.24%)
Mar 30, 2015 29.04 29.09 28.10 28.59 5,071,279 -0.32(-1.10%)
Mar 27, 2015 28.72 29.02 28.56 28.91 5,433,235 +0.29(+1.01%)
Mar 26, 2015 28.47 29.10 28.21 28.62 5,951,808 +0.07(+0.24%)
Mar 25, 2015 28.67 29.40 28.50 28.55 13,197,686 -0.03(-0.10%)
Mar 24, 2015 27.67 28.82 27.59 28.58 18,837,766 +0.71(+2.55%)
Mar 23, 2015 27.83 28.06 27.63 27.87 8,500,472 -0.11(-0.38%)
Mar 20, 2015 28.01 28.02 27.71 27.97 9,088,216 +0.16(+0.59%)
Mar 19, 2015 27.87 27.99 27.52 27.81 6,606,650 -0.07(-0.24%)
Mar 18, 2015 26.93 27.92 26.93 27.88 10,088,402 +0.46(+1.68%)
Mar 17, 2015 26.91 27.58 26.61 27.42 15,087,954 +0.78(+2.92%)
Mar 16, 2015 26.78 27.09 26.34 26.64 10,784,610 -0.35(-1.28%)
Mar 13, 2015 27.10 27.19 26.72 26.98 9,155,433 -0.12(-0.43%)
Mar 12, 2015 26.69 27.16 26.45 27.10 6,707,053 +0.66(+2.51%)
Mar 11, 2015 27.04 27.04 26.05 26.44 7,274,214 -0.71(-2.62%)
Mar 10, 2015 27.47 27.64 26.67 27.15 9,136,561 -0.64(-2.32%)
Mar 09, 2015 27.41 28.02 27.41 27.79 6,365,245 +0.29(+1.05%)
Mar 06, 2015 27.39 28.14 27.39 27.50 11,943,700 -0.37(-1.31%)
Mar 05, 2015 27.22 27.91 25.99 27.87 10,460,356 +1.23(+4.62%)
Mar 04, 2015 26.91 26.45 26.23 26.64 7,453,141 +0.18(+0.69%)
Mar 03, 2015 28.16 28.73 26.27 26.45 25,146,820 -0.60(-2.20%)
Mar 02, 2015 26.75 27.12 26.59 27.05 10,456,499 +0.46(+1.73%)
Feb 27, 2015 26.91 27.07 26.27 26.59 8,567,066 -0.32(-1.18%)
Feb 26, 2015 26.49 27.24 26.14 26.91 5,659,077 +0.67(+2.56%)
Feb 25, 2015 26.27 26.58 25.82 26.23 6,662,894 -0.18(-0.69%)
Feb 24, 2015 26.81 27.04 26.41 26.42 3,765,105 -0.60(-2.21%)
Feb 23, 2015 27.10 27.38 26.91 27.01 3,849,119 -0.10(-0.35%)
Feb 20, 2015 26.83 27.17 26.38 27.11 4,316,012 +0.37(+1.37%)
Feb 19, 2015 27.12 27.12 26.36 26.74 4,614,065 -0.16(-0.61%)
Feb 18, 2015 26.33 27.38 26.13 26.91 13,135,045 +0.67(+2.56%)
Feb 17, 2015 25.39 26.24 24.97 26.23 6,040,986 +1.03(+4.08%)
Feb 13, 2015 25.66 25.21 25.21 25.21 4,000,679 -0.26(-1.02%)
Feb 12, 2015 25.63 25.95 25.33 25.46 8,215,785 +0.05(+0.19%)
Feb 11, 2015 25.24 25.76 25.17 25.42 6,379,035 +0.12(+0.49%)
Feb 10, 2015 25.61 25.88 25.17 25.29 5,145,465 -0.28(-1.09%)
Feb 09, 2015 25.76 26.28 25.45 25.57 8,759,896 +0.14(+0.57%)
Feb 06, 2015 25.62 25.87 25.03 25.43 5,104,117 -0.34(-1.31%)
Feb 05, 2015 25.65 25.94 25.40 25.76 4,634,621 +0.10(+0.37%)
Feb 04, 2015 25.21 25.86 25.08 25.67 8,284,497 +0.37(+1.48%)
Feb 03, 2015 24.63 25.41 24.47 25.29 10,915,140 +0.81(+3.30%)
Feb 02, 2015 24.01 24.48 23.40 24.48 5,859,849 +0.61(+2.58%)
Jan 30, 2015 23.64 23.98 23.56 23.87 5,808,320 +0.14(+0.61%)
Jan 29, 2015 24.40 24.97 23.56 23.73 12,743,224 -1.25(-5.00%)
Jan 28, 2015 24.47 25.30 24.39 24.97 15,156,882 +0.62(+2.57%)
Jan 27, 2015 23.72 24.64 23.38 24.35 11,776,446 +0.32(+1.32%)
Jan 26, 2015 23.51 24.06 23.51 24.03 7,835,596 +0.35(+1.46%)
Jan 23, 2015 23.28 24.09 22.96 23.69 7,456,511 +0.30(+1.27%)
Jan 22, 2015 23.46 23.53 23.06 23.39 4,215,861 -0.13(-0.57%)
Jan 21, 2015 23.47 23.91 23.28 23.52 7,846,482 -0.08(-0.33%)
Jan 20, 2015 23.10 23.81 22.88 23.60 6,923,133 +0.47(+2.04%)
Jan 16, 2015 22.28 23.23 22.18 23.13 7,158,755 +0.72(+3.22%)
Jan 15, 2015 23.08 23.09 22.06 22.41 5,283,773 -0.48(-2.10%)
Jan 14, 2015 22.68 23.35 22.58 22.89 3,983,830 -0.02(-0.08%)
Jan 13, 2015 23.32 23.38 22.67 22.91 4,966,047 -0.26(-1.12%)
Jan 12, 2015 23.91 23.91 22.91 23.17 4,397,726 -0.80(-3.33%)
Jan 09, 2015 24.03 24.56 23.78 23.97 8,449,893 -0.13(-0.56%)
Jan 08, 2015 23.85 24.30 23.55 24.10 13,319,272 +0.26(+1.09%)
Jan 07, 2015 23.89 24.11 23.61 23.84 9,453,689 +0.27(+1.14%)
Jan 06, 2015 23.64 24.03 23.21 23.57 10,196,062 -0.05(-0.20%)
Jan 05, 2015 23.08 23.98 23.06 23.62 5,238,481 +0.54(+2.33%)
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.