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 (%)
Sep 30, 2019 27.36 27.52 26.86 27.11 13,681,824 +0.37(+1.40%)
Sep 27, 2019 28.55 28.84 26.40 26.73 29,271,224 -1.69(-5.95%)
Sep 26, 2019 28.81 29.07 27.96 28.42 11,604,575 -0.40(-1.40%)
Sep 25, 2019 28.01 28.89 27.87 28.83 13,566,549 +0.48(+1.70%)
Sep 24, 2019 29.29 29.29 28.15 28.35 17,206,034 -0.80(-2.74%)
Sep 23, 2019 30.14 30.24 29.10 29.15 10,088,966 -0.59(-1.97%)
Sep 20, 2019 30.22 30.45 29.31 29.73 14,670,162 -0.11(-0.35%)
Sep 19, 2019 29.79 30.75 29.70 29.84 13,292,146 +0.01(+0.03%)
Sep 18, 2019 29.89 29.96 29.46 29.83 5,441,737 -0.12(-0.42%)
Sep 17, 2019 29.54 30.08 29.33 29.95 6,259,422 +0.31(+1.04%)
Sep 16, 2019 29.54 29.82 29.54 29.64 5,674,783 -0.37(-1.22%)
Sep 13, 2019 30.42 30.55 29.91 30.01 7,311,406 -0.28(-0.92%)
Sep 12, 2019 30.31 30.74 29.98 30.29 12,327,103 +0.43(+1.45%)
Sep 11, 2019 29.98 30.48 29.44 29.86 12,729,259 +0.19(+0.65%)
Sep 10, 2019 29.98 30.02 28.95 29.66 11,504,466 -0.59(-1.94%)
Sep 09, 2019 29.90 30.34 29.68 30.25 7,842,133 +0.38(+1.29%)
Sep 06, 2019 29.68 30.17 29.56 29.87 6,697,318 +0.23(+0.78%)
Sep 05, 2019 29.14 29.87 29.07 29.64 12,235,929 +0.92(+3.21%)
Sep 04, 2019 29.09 29.11 28.67 28.71 6,835,075 +0.41(+1.46%)
Sep 03, 2019 28.92 29.02 28.25 28.30 7,945,640 -1.01(-3.44%)
Aug 30, 2019 29.70 30.20 29.17 29.31 10,500,794 -0.23(-0.78%)
Aug 29, 2019 29.49 30.02 29.44 29.54 9,995,671 +0.42(+1.45%)
Aug 28, 2019 28.54 29.30 28.47 29.12 6,894,917 +0.37(+1.27%)
Aug 27, 2019 28.83 29.12 28.57 28.75 8,282,710 +0.17(+0.61%)
Aug 26, 2019 28.04 28.66 27.94 28.58 13,009,949 +0.93(+3.37%)
Aug 23, 2019 27.77 28.51 27.43 27.65 22,934,180 -0.69(-2.44%)
Aug 22, 2019 29.38 29.51 28.07 28.34 20,642,644 -1.20(-4.07%)
Aug 21, 2019 30.43 30.56 29.50 29.54 17,601,026 -0.65(-2.16%)
Aug 20, 2019 30.26 30.58 30.14 30.19 12,406,965 -0.15(-0.51%)
Aug 19, 2019 30.67 31.02 30.18 30.35 16,019,527 +0.28(+0.93%)
Aug 16, 2019 29.31 30.22 28.91 30.07 20,313,612 +1.09(+3.75%)
Aug 15, 2019 28.98 29.59 28.91 28.98 18,887,380 +0.51(+1.79%)
Aug 14, 2019 28.54 29.50 28.40 28.47 31,236,614 -0.99(-3.36%)
Aug 13, 2019 27.52 29.77 27.05 29.46 48,225,032 +3.36(+12.89%)
Aug 12, 2019 25.75 26.29 25.49 26.10 21,451,076 +0.06(+0.22%)
Aug 09, 2019 26.24 26.34 25.78 26.04 9,324,233 -0.42(-1.60%)
Aug 08, 2019 25.98 26.56 25.79 26.46 12,123,329 +0.93(+3.65%)
Aug 07, 2019 25.10 25.72 24.83 25.53 13,029,994 +0.09(+0.34%)
Aug 06, 2019 25.86 25.95 25.25 25.45 12,222,903 +0.30(+1.18%)
Aug 05, 2019 25.61 25.86 24.76 25.15 24,626,048 -1.77(-6.57%)
Aug 02, 2019 27.08 27.23 26.57 26.92 14,630,201 -0.58(-2.10%)
Aug 01, 2019 28.74 29.40 26.56 27.49 23,953,090 -1.25(-4.35%)
Jul 31, 2019 29.30 29.31 28.20 28.74 12,394,036 -0.49(-1.68%)
Jul 30, 2019 29.64 29.78 29.19 29.23 8,775,850 -0.93(-3.09%)
Jul 29, 2019 30.22 30.22 29.58 30.16 10,748,413 -0.15(-0.51%)
Jul 26, 2019 30.68 30.75 30.29 30.32 5,819,216 -0.27(-0.88%)
Jul 25, 2019 30.79 31.12 30.44 30.59 7,697,746 -0.36(-1.15%)
Jul 24, 2019 30.50 31.07 30.37 30.94 12,457,754 +0.34(+1.10%)
Jul 23, 2019 29.69 30.67 29.64 30.61 11,610,438 +1.14(+3.88%)
Jul 22, 2019 29.70 29.74 29.29 29.46 6,948,372 -0.32(-1.06%)
Jul 19, 2019 29.61 30.07 29.61 29.78 8,485,261 +0.39(+1.34%)
Jul 18, 2019 29.31 29.40 28.98 29.39 6,018,401 -0.12(-0.42%)
Jul 17, 2019 29.64 29.87 29.40 29.51 5,564,508 -0.01(-0.03%)
Jul 16, 2019 29.79 29.89 29.33 29.52 9,756,600 -0.30(-1.00%)
Jul 15, 2019 30.14 30.43 29.79 29.82 7,395,294 -0.05(-0.16%)
Jul 12, 2019 29.49 30.19 29.40 29.87 12,245,134 +0.55(+1.87%)
Jul 11, 2019 29.59 29.76 29.14 29.32 7,685,294 -0.19(-0.65%)
Jul 10, 2019 29.78 29.89 28.99 29.51 13,837,234 -0.04(-0.13%)
Jul 09, 2019 29.19 29.61 29.11 29.55 7,613,289 +0.17(+0.59%)
Jul 08, 2019 29.21 29.47 29.05 29.38 9,165,391 -0.44(-1.48%)
Jul 05, 2019 29.76 29.98 29.52 29.82 7,358,235 -0.45(-1.49%)
Jul 03, 2019 30.17 30.31 29.62 30.27 6,252,960 +0.05(+0.16%)
Jul 02, 2019 29.85 30.71 29.83 30.22 13,682,020 +0.25(+0.83%)
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.