Skip to main content

Jd.com Inc ADR (NQ: JD )

27.47 +0.24 (+0.88%)
Streaming Delayed Price Updated: 3:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 39.13 39.20 38.14 38.47 15,093,165 -0.73(-1.86%)
May 30, 2017 39.49 39.49 38.79 39.20 7,398,685 -0.19(-0.49%)
May 26, 2017 39.33 39.49 39.03 39.39 7,055,903 -0.03(-0.07%)
May 25, 2017 39.40 39.73 39.12 39.42 10,133,195 +0.56(+1.43%)
May 24, 2017 39.26 39.31 38.22 38.86 11,160,078 -0.27(-0.69%)
May 23, 2017 40.32 40.33 38.74 39.13 12,027,138 -0.90(-2.26%)
May 22, 2017 39.98 40.33 39.59 40.03 11,938,076 +0.58(+1.46%)
May 19, 2017 38.89 40.09 38.84 39.46 13,009,356 +0.86(+2.24%)
May 18, 2017 37.50 38.82 37.08 38.59 13,029,634 +0.12(+0.30%)
May 17, 2017 38.63 39.36 38.40 38.48 10,701,954 -0.70(-1.79%)
May 16, 2017 38.71 39.40 38.66 39.18 15,580,773 +0.52(+1.34%)
May 15, 2017 39.39 39.41 38.35 38.66 13,006,700 -0.32(-0.81%)
May 12, 2017 38.26 39.13 38.22 38.98 14,489,132 +0.77(+2.01%)
May 11, 2017 37.62 38.44 37.24 38.21 13,569,107 +0.42(+1.12%)
May 10, 2017 37.04 37.82 36.92 37.78 17,425,568 +0.76(+2.05%)
May 09, 2017 37.32 37.46 36.78 37.02 16,870,058 -0.02(-0.05%)
May 08, 2017 36.40 37.56 36.22 37.04 32,654,370 +2.66(+7.74%)
May 05, 2017 34.11 34.50 33.79 34.38 9,401,112 +0.37(+1.07%)
May 04, 2017 33.88 34.11 33.59 34.02 10,408,006 +0.24(+0.71%)
May 03, 2017 34.14 34.14 33.16 33.78 8,242,862 -0.29(-0.85%)
May 02, 2017 33.97 34.18 33.51 34.07 5,405,922 +0.11(+0.31%)
May 01, 2017 33.77 34.07 33.65 33.96 5,944,922 +0.26(+0.77%)
Apr 28, 2017 34.11 34.11 33.37 33.70 4,953,461 -0.22(-0.65%)
Apr 27, 2017 33.68 33.94 33.60 33.92 5,183,455 +0.35(+1.03%)
Apr 26, 2017 33.69 33.70 33.44 33.58 6,316,666 -0.02(-0.06%)
Apr 25, 2017 33.63 33.70 33.52 33.59 7,170,178 +0.37(+1.13%)
Apr 24, 2017 33.42 33.58 33.02 33.22 9,997,315 +0.21(+0.64%)
Apr 21, 2017 32.81 33.37 32.67 33.01 12,189,642 +0.37(+1.12%)
Apr 20, 2017 32.71 32.81 32.14 32.64 8,287,247 +0.59(+1.83%)
Apr 19, 2017 31.86 32.67 31.81 32.06 10,686,036 +0.50(+1.58%)
Apr 18, 2017 31.39 31.72 31.28 31.56 4,447,173 +0.12(+0.37%)
Apr 17, 2017 31.39 31.80 31.31 31.44 4,561,451 +0.24(+0.77%)
Apr 13, 2017 31.46 31.59 31.18 31.20 3,152,804 -0.23(-0.73%)
Apr 12, 2017 31.05 31.60 31.05 31.43 7,095,108 +0.39(+1.27%)
Apr 11, 2017 31.42 31.98 30.96 31.04 8,381,617 -0.36(-1.13%)
Apr 10, 2017 30.90 31.63 30.89 31.39 8,641,311 +0.63(+2.06%)
Apr 07, 2017 30.94 30.99 30.34 30.76 5,880,742 -0.21(-0.68%)
Apr 06, 2017 30.45 31.00 30.26 30.97 6,078,162 +0.67(+2.22%)
Apr 05, 2017 30.35 30.81 30.21 30.30 5,586,421 +0.09(+0.29%)
Apr 04, 2017 30.56 30.64 30.01 30.21 5,127,833 -0.46(-1.50%)
Apr 03, 2017 30.20 30.85 30.05 30.67 8,257,439 +0.78(+2.60%)
Mar 31, 2017 30.17 30.33 29.87 29.89 6,218,126 -0.43(-1.43%)
Mar 30, 2017 30.27 30.64 30.24 30.33 5,107,002 -0.02(-0.06%)
Mar 29, 2017 30.27 30.43 30.20 30.35 3,280,991 +0.12(+0.38%)
Mar 28, 2017 30.11 30.75 29.99 30.23 6,100,655 +0.08(+0.26%)
Mar 27, 2017 29.79 30.32 29.56 30.15 4,220,234 +0.12(+0.38%)
Mar 24, 2017 30.19 30.60 29.89 30.04 6,063,704 -0.03(-0.10%)
Mar 23, 2017 29.64 30.13 29.53 30.07 9,303,493 +0.68(+2.32%)
Mar 22, 2017 29.00 29.41 28.71 29.39 7,066,062 +0.25(+0.86%)
Mar 21, 2017 30.63 30.68 28.96 29.14 9,745,110 -1.35(-4.41%)
Mar 20, 2017 30.34 30.63 30.31 30.48 4,444,371 +0.15(+0.51%)
Mar 17, 2017 30.53 30.53 30.12 30.33 6,726,867 +0.02(+0.06%)
Mar 16, 2017 30.63 30.95 30.21 30.31 6,626,293 +0.15(+0.51%)
Mar 15, 2017 30.13 30.30 29.87 30.15 4,546,424 +0.01(+0.03%)
Mar 14, 2017 30.23 30.36 29.89 30.14 4,542,143 -0.31(-1.01%)
Mar 13, 2017 30.05 30.58 29.93 30.45 6,736,608 +0.61(+2.03%)
Mar 10, 2017 30.13 30.32 29.74 29.85 6,284,017 -0.13(-0.45%)
Mar 09, 2017 29.93 30.28 29.75 29.98 5,771,516 -0.13(-0.45%)
Mar 08, 2017 29.41 30.40 29.40 30.12 8,557,935 +0.57(+1.92%)
Mar 07, 2017 29.02 29.73 28.79 29.55 7,792,448 +0.33(+1.12%)
Mar 06, 2017 29.76 29.77 29.06 29.22 8,439,232 -0.50(-1.68%)
Mar 03, 2017 30.10 30.35 29.66 29.72 9,573,223 +0.00(+0.00%)
Mar 02, 2017 30.50 31.20 29.29 29.72 23,075,642 +0.25(+0.85%)
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.