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 (%)
Dec 31, 2018 21.18 21.60 19.96 20.11 20,211,836 -0.75(-3.59%)
Dec 28, 2018 20.93 21.14 20.32 20.86 17,320,076 +0.01(+0.05%)
Dec 27, 2018 19.70 21.20 19.70 20.85 32,296,234 +0.58(+2.84%)
Dec 26, 2018 19.53 20.30 18.98 20.28 26,205,700 +1.30(+6.84%)
Dec 24, 2018 20.65 20.67 18.51 18.98 29,177,046 -1.28(-6.31%)
Dec 21, 2018 19.31 21.13 18.76 20.26 51,705,892 +1.12(+5.88%)
Dec 20, 2018 19.31 19.42 18.87 19.13 18,582,618 -0.25(-1.29%)
Dec 19, 2018 20.13 20.65 19.22 19.38 15,880,959 -0.84(-4.13%)
Dec 18, 2018 20.63 20.99 20.09 20.22 14,838,224 -0.30(-1.45%)
Dec 17, 2018 21.18 21.39 20.34 20.52 17,196,750 -0.79(-3.70%)
Dec 14, 2018 21.18 22.04 21.15 21.30 15,475,730 -0.52(-2.38%)
Dec 13, 2018 21.14 22.44 21.14 21.82 26,506,486 +0.79(+3.75%)
Dec 12, 2018 20.47 21.45 20.44 21.03 20,458,544 +0.94(+4.69%)
Dec 11, 2018 20.13 20.51 20.01 20.09 13,984,586 +0.38(+1.95%)
Dec 10, 2018 19.94 20.36 19.33 19.71 15,120,788 -0.40(-2.01%)
Dec 07, 2018 20.25 20.91 20.10 20.11 14,072,516 -0.29(-1.41%)
Dec 06, 2018 19.65 20.65 19.32 20.40 21,199,418 -0.21(-1.03%)
Dec 04, 2018 21.06 21.39 20.55 20.61 18,785,208 -0.54(-2.54%)
Dec 03, 2018 21.49 21.61 20.92 21.15 20,600,944 +0.75(+3.67%)
Nov 30, 2018 20.18 20.43 19.76 20.40 11,021,535 +0.25(+1.24%)
Nov 29, 2018 20.23 20.32 19.58 20.15 13,970,585 -0.39(-1.92%)
Nov 28, 2018 20.49 20.57 19.80 20.54 17,649,034 +0.52(+2.59%)
Nov 27, 2018 19.40 20.21 19.32 20.03 15,111,549 +0.37(+1.86%)
Nov 26, 2018 18.99 19.97 18.98 19.66 23,284,788 +1.14(+6.18%)
Nov 23, 2018 19.08 19.10 18.46 18.52 19,624,702 -1.03(-5.26%)
Nov 21, 2018 19.55 19.55 19.55 0 +0.82(+4.36%)
Nov 20, 2018 19.68 19.70 18.52 18.73 42,987,280 -1.56(-7.67%)
Nov 19, 2018 21.57 21.94 20.11 20.29 43,814,356 -1.86(-8.42%)
Nov 16, 2018 22.75 23.06 21.72 22.15 24,169,954 -1.11(-4.75%)
Nov 15, 2018 22.01 23.32 21.92 23.25 25,336,614 +1.38(+6.33%)
Nov 14, 2018 21.86 22.18 21.62 21.87 12,300,178 +0.36(+1.65%)
Nov 13, 2018 21.37 21.90 21.30 21.52 15,399,032 +0.37(+1.73%)
Nov 12, 2018 21.06 21.51 20.62 21.15 14,826,475 +0.30(+1.43%)
Nov 09, 2018 21.14 21.60 20.74 20.85 18,287,778 -0.67(-3.13%)
Nov 08, 2018 22.92 22.94 21.51 21.52 18,029,512 -1.60(-6.94%)
Nov 07, 2018 23.08 23.22 22.55 23.13 10,896,897 +0.45(+1.99%)
Nov 06, 2018 23.16 23.51 22.53 22.68 10,736,860 -0.53(-2.28%)
Nov 05, 2018 23.00 23.50 22.73 23.21 10,940,173 +0.10(+0.42%)
Nov 02, 2018 24.54 24.60 22.91 23.11 27,866,138 -1.35(-5.50%)
Nov 01, 2018 22.79 24.75 22.29 24.46 26,782,912 +1.85(+8.21%)
Oct 31, 2018 21.98 22.67 21.69 22.60 19,868,426 +1.10(+5.09%)
Oct 30, 2018 21.21 21.59 20.85 21.51 12,553,039 +0.38(+1.82%)
Oct 29, 2018 21.81 22.12 20.84 21.12 15,725,975 -0.58(-2.66%)
Oct 26, 2018 20.82 22.03 20.74 21.70 18,820,278 +0.53(+2.50%)
Oct 25, 2018 21.19 21.71 21.05 21.17 13,857,439 +0.26(+1.24%)
Oct 24, 2018 22.27 22.29 20.84 20.91 23,743,198 -1.41(-6.33%)
Oct 23, 2018 21.73 22.67 21.46 22.32 18,677,864 -0.30(-1.32%)
Oct 22, 2018 22.93 23.17 22.39 22.62 14,504,737 +0.51(+2.30%)
Oct 19, 2018 23.00 23.01 22.05 22.11 13,497,140 -0.31(-1.37%)
Oct 18, 2018 22.58 23.19 22.31 22.42 16,217,067 -0.34(-1.48%)
Oct 17, 2018 23.56 23.65 22.54 22.75 15,998,862 -0.91(-3.86%)
Oct 16, 2018 23.54 23.74 23.14 23.67 12,161,366 +0.47(+2.03%)
Oct 15, 2018 23.17 23.68 22.87 23.20 11,587,356 -0.30(-1.27%)
Oct 12, 2018 23.58 23.93 22.81 23.49 21,081,926 +0.93(+4.13%)
Oct 11, 2018 21.64 22.74 21.62 22.56 26,136,430 +0.74(+3.39%)
Oct 10, 2018 22.53 22.63 21.81 21.82 22,268,118 -1.03(-4.50%)
Oct 09, 2018 22.53 23.25 22.43 22.85 14,305,482 -0.11(-0.46%)
Oct 08, 2018 22.12 23.29 21.77 22.96 18,911,058 +0.26(+1.14%)
Oct 05, 2018 23.25 23.30 22.46 22.70 18,784,168 -0.67(-2.88%)
Oct 04, 2018 23.81 23.88 23.12 23.37 16,476,162 -0.79(-3.26%)
Oct 03, 2018 24.17 24.45 23.82 24.16 11,389,259 +0.23(+0.96%)
Oct 02, 2018 24.12 24.41 23.58 23.93 15,024,336 -0.57(-2.31%)
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.