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 (%)
Oct 31, 2023 25.46 25.59 25.08 25.42 12,268,486 -0.52(-2.00%)
Oct 30, 2023 26.10 26.18 25.66 25.94 8,084,766 +0.29(+1.13%)
Oct 27, 2023 26.22 26.32 25.19 25.65 14,522,172 -0.27(-1.04%)
Oct 26, 2023 25.21 26.17 25.19 25.92 17,129,632 +0.80(+3.18%)
Oct 25, 2023 24.86 25.27 24.56 25.12 10,655,485 -0.13(-0.51%)
Oct 24, 2023 24.40 25.60 24.39 25.25 18,326,568 +0.45(+1.81%)
Oct 23, 2023 24.27 24.95 24.01 24.80 16,116,561 +0.42(+1.72%)
Oct 20, 2023 24.51 24.59 24.19 24.38 18,606,278 -0.69(-2.75%)
Oct 19, 2023 24.97 25.48 24.90 25.07 13,482,936 -0.81(-3.13%)
Oct 18, 2023 26.24 26.26 25.82 25.88 13,071,559 -0.77(-2.89%)
Oct 17, 2023 26.96 27.16 26.52 26.65 16,068,306 -0.99(-3.58%)
Oct 16, 2023 26.61 27.91 26.51 27.64 14,932,929 +0.59(+2.18%)
Oct 13, 2023 26.48 27.19 26.36 27.05 25,619,584 -0.78(-2.80%)
Oct 12, 2023 29.95 29.95 27.55 27.83 32,061,948 -2.51(-8.27%)
Oct 11, 2023 30.46 30.80 30.19 30.34 8,759,030 +0.07(+0.23%)
Oct 10, 2023 29.65 30.32 29.59 30.27 7,780,884 +1.04(+3.56%)
Oct 09, 2023 29.09 29.36 28.84 29.23 7,491,946 -0.38(-1.28%)
Oct 06, 2023 28.70 29.73 28.66 29.61 10,870,840 +0.96(+3.35%)
Oct 05, 2023 28.60 28.68 28.25 28.65 4,873,985 +0.26(+0.92%)
Oct 04, 2023 28.43 28.57 28.28 28.39 5,451,199 -0.07(-0.25%)
Oct 03, 2023 28.28 28.57 28.22 28.46 7,512,675 -0.61(-2.10%)
Oct 02, 2023 29.25 29.27 28.86 29.07 5,808,372 -0.06(-0.21%)
Sep 29, 2023 29.30 29.55 28.93 29.13 9,443,820 +0.58(+2.03%)
Sep 28, 2023 28.38 28.66 28.07 28.55 12,689,688 -0.40(-1.38%)
Sep 27, 2023 29.10 29.17 28.68 28.95 8,346,531 -0.08(-0.28%)
Sep 26, 2023 28.95 29.32 28.91 29.03 10,515,524 -0.75(-2.52%)
Sep 25, 2023 29.40 29.82 29.68 29.78 7,534,668 -0.63(-2.07%)
Sep 22, 2023 30.95 30.99 30.36 30.41 8,385,239 +0.60(+2.01%)
Sep 21, 2023 29.65 30.06 29.51 29.81 9,391,057 -0.54(-1.78%)
Sep 20, 2023 30.32 30.76 30.32 30.35 7,022,864 -0.29(-0.95%)
Sep 19, 2023 30.60 30.79 30.41 30.64 9,673,214 -0.48(-1.54%)
Sep 18, 2023 31.08 31.17 30.70 31.12 9,066,180 -0.45(-1.43%)
Sep 15, 2023 31.78 31.84 31.45 31.57 7,347,428 -0.15(-0.47%)
Sep 14, 2023 31.90 32.02 31.53 31.72 6,809,720 +0.03(+0.09%)
Sep 13, 2023 31.63 31.90 31.50 31.69 4,813,578 -0.04(-0.13%)
Sep 12, 2023 31.72 32.14 31.61 31.73 7,329,468 -0.19(-0.60%)
Sep 11, 2023 32.21 32.28 31.65 31.92 9,825,411 -0.48(-1.48%)
Sep 08, 2023 32.35 32.49 32.00 32.40 5,461,228 +0.06(+0.19%)
Sep 07, 2023 32.48 32.50 31.96 32.34 12,467,846 -1.45(-4.29%)
Sep 06, 2023 33.91 34.42 33.78 33.79 7,199,255 -0.47(-1.37%)
Sep 05, 2023 33.72 34.34 33.54 34.26 7,666,383 +0.16(+0.47%)
Sep 01, 2023 33.85 34.95 33.80 34.10 11,907,124 +0.89(+2.68%)
Aug 31, 2023 33.14 33.31 32.85 33.21 12,116,476 -0.76(-2.24%)
Aug 30, 2023 33.79 34.31 33.75 33.97 8,571,642 -0.53(-1.54%)
Aug 29, 2023 34.60 34.98 34.16 34.50 8,918,281 +0.69(+2.04%)
Aug 28, 2023 33.69 34.09 33.35 33.81 10,393,861 +0.85(+2.58%)
Aug 25, 2023 33.17 33.17 32.33 32.96 8,541,608 -0.06(-0.18%)
Aug 24, 2023 33.86 34.06 33.01 33.02 10,809,221 -0.79(-2.34%)
Aug 23, 2023 33.17 33.98 33.15 33.81 7,294,241 +0.53(+1.59%)
Aug 22, 2023 33.80 33.92 32.90 33.28 8,179,078 +0.06(+0.18%)
Aug 21, 2023 33.01 33.45 32.86 33.22 8,211,040 +0.11(+0.33%)
Aug 18, 2023 33.03 33.26 32.68 33.11 17,024,548 -1.65(-4.75%)
Aug 17, 2023 35.52 35.58 34.41 34.76 11,084,223 -0.12(-0.34%)
Aug 16, 2023 34.96 35.82 33.92 34.88 20,106,296 -1.09(-3.03%)
Aug 15, 2023 36.20 36.31 35.50 35.97 9,090,196 -0.79(-2.15%)
Aug 14, 2023 36.40 36.95 36.01 36.76 5,967,202 +0.30(+0.82%)
Aug 11, 2023 37.10 37.16 35.88 36.46 14,070,352 -2.03(-5.27%)
Aug 10, 2023 38.57 39.40 38.18 38.49 9,796,629 +0.82(+2.18%)
Aug 09, 2023 38.33 38.38 37.36 37.67 7,623,287 -0.38(-1.00%)
Aug 08, 2023 37.56 38.06 37.23 38.05 7,723,182 -0.86(-2.21%)
Aug 07, 2023 39.68 39.68 38.31 38.91 8,375,285 -0.18(-0.46%)
Aug 04, 2023 39.88 40.16 39.06 39.09 6,056,311 -0.47(-1.19%)
Aug 03, 2023 39.13 39.76 38.93 39.56 8,573,220 +1.31(+3.42%)
Aug 02, 2023 39.01 39.15 37.98 38.25 11,164,932 -1.79(-4.47%)
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.