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 (%)
Jun 30, 2023 34.19 34.49 33.85 34.13 14,159,629 +0.11(+0.32%)
Jun 29, 2023 33.82 34.28 33.63 34.02 10,582,759 -0.77(-2.21%)
Jun 28, 2023 34.99 35.03 34.17 34.79 9,896,279 -0.96(-2.69%)
Jun 27, 2023 35.78 35.81 35.42 35.75 6,341,828 +0.78(+2.23%)
Jun 26, 2023 34.92 35.31 34.87 34.97 7,233,606 +0.10(+0.29%)
Jun 23, 2023 35.87 35.90 34.60 34.87 12,691,321 -1.72(-4.70%)
Jun 22, 2023 36.66 36.72 35.87 36.59 5,356,950 +0.00(+0.00%)
Jun 21, 2023 36.76 37.27 36.50 36.59 8,611,782 -0.58(-1.56%)
Jun 20, 2023 38.04 38.04 36.69 37.17 17,826,264 -2.68(-6.73%)
Jun 16, 2023 40.67 40.67 39.26 39.85 11,064,861 -0.11(-0.28%)
Jun 15, 2023 39.59 40.07 39.45 39.96 12,969,469 +4.06(+11.31%)
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%)
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.