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, 2021 66.85 68.15 66.61 67.33 5,667,643 -0.32(-0.47%)
Dec 30, 2021 63.30 68.87 63.22 67.65 14,457,584 +4.58(+7.27%)
Dec 29, 2021 63.90 64.39 62.17 63.07 6,725,950 -0.23(-0.36%)
Dec 28, 2021 64.67 64.67 63.00 63.30 9,599,158 -1.77(-2.72%)
Dec 27, 2021 65.06 66.19 64.91 65.06 7,994,796 -0.90(-1.37%)
Dec 23, 2021 65.22 66.79 63.60 65.97 27,607,494 -4.90(-6.92%)
Dec 22, 2021 68.34 71.11 68.02 70.87 9,449,657 +0.33(+0.46%)
Dec 21, 2021 70.54 70.82 66.80 70.54 10,218,798 +5.02(+7.66%)
Dec 20, 2021 66.82 66.83 64.54 65.53 11,138,851 -2.74(-4.01%)
Dec 17, 2021 67.28 70.21 67.27 68.27 13,841,052 -1.58(-2.26%)
Dec 16, 2021 70.63 73.03 69.57 69.84 8,221,014 -0.94(-1.33%)
Dec 15, 2021 72.93 73.03 67.70 70.78 15,389,685 -3.83(-5.14%)
Dec 14, 2021 73.25 74.81 72.92 74.62 5,821,129 -0.38(-0.51%)
Dec 13, 2021 75.47 75.51 73.45 75.00 6,247,613 -1.60(-2.08%)
Dec 10, 2021 76.70 77.50 75.65 76.60 11,056,746 +0.01(+0.01%)
Dec 09, 2021 75.47 77.91 75.00 76.59 7,789,762 -1.30(-1.67%)
Dec 08, 2021 75.23 77.89 74.33 77.89 11,724,671 +2.85(+3.80%)
Dec 07, 2021 75.73 76.14 73.53 75.04 15,133,526 +2.79(+3.86%)
Dec 06, 2021 73.53 73.94 71.37 72.25 23,067,170 -2.65(-3.54%)
Dec 03, 2021 76.74 77.32 70.81 74.91 21,496,674 -6.26(-7.71%)
Dec 02, 2021 83.12 83.92 79.18 81.16 11,118,364 -0.69(-0.85%)
Dec 01, 2021 83.49 84.77 81.80 81.85 9,311,469 +1.03(+1.27%)
Nov 30, 2021 83.76 84.51 80.66 80.82 15,193,751 -3.65(-4.32%)
Nov 29, 2021 84.85 85.45 82.89 84.48 9,853,807 -0.73(-0.86%)
Nov 26, 2021 83.48 85.86 82.43 85.21 8,648,874 -0.66(-0.77%)
Nov 24, 2021 86.48 87.63 84.75 85.87 7,260,976 -0.10(-0.11%)
Nov 23, 2021 86.69 89.07 84.40 85.97 12,380,066 +1.68(+2.00%)
Nov 22, 2021 85.84 88.56 83.01 84.28 12,790,957 -3.69(-4.19%)
Nov 19, 2021 86.35 88.50 85.63 87.97 16,277,497 +3.32(+3.92%)
Nov 18, 2021 84.55 84.63 81.80 84.66 20,087,176 +4.76(+5.95%)
Nov 17, 2021 81.68 81.94 79.03 79.90 7,717,545 -2.48(-3.01%)
Nov 16, 2021 82.59 83.40 81.60 82.38 7,605,810 +1.07(+1.31%)
Nov 15, 2021 82.78 82.89 80.44 81.31 7,603,041 -1.28(-1.55%)
Nov 12, 2021 80.81 82.95 80.57 82.59 9,693,765 +1.68(+2.08%)
Nov 11, 2021 78.36 81.04 77.90 80.91 16,251,977 +6.21(+8.31%)
Nov 10, 2021 75.72 74.27 74.70 8,701,380 +0.53(+0.71%)
Nov 09, 2021 74.03 76.46 73.64 74.17 5,460,183 -0.27(-0.36%)
Nov 08, 2021 75.95 76.02 73.83 74.44 6,850,386 -0.10(-0.13%)
Nov 05, 2021 76.78 76.88 74.43 74.54 5,936,123 -2.62(-3.40%)
Nov 04, 2021 79.40 79.82 76.92 77.16 7,082,132 -1.02(-1.30%)
Nov 03, 2021 78.33 78.53 76.63 78.18 5,738,099 +0.63(+0.82%)
Nov 02, 2021 77.79 78.20 77.17 77.55 6,327,050 -1.73(-2.18%)
Nov 01, 2021 75.59 79.33 78.47 79.28 6,308,455 +4.06(+5.39%)
Oct 29, 2021 76.62 77.03 74.94 75.22 8,408,599 -2.54(-3.26%)
Oct 28, 2021 76.33 77.77 77.76 4,647,761 +0.06(+0.07%)
Oct 27, 2021 76.77 78.71 75.96 77.70 6,014,458 -0.60(-0.76%)
Oct 26, 2021 80.77 78.30 6,708,700 -2.66(-3.29%)
Oct 25, 2021 80.41 81.36 79.34 80.96 5,336,619 +1.13(+1.42%)
Oct 22, 2021 80.87 82.02 79.62 79.83 6,093,083 -0.86(-1.07%)
Oct 21, 2021 80.82 81.64 80.12 80.69 6,990,042 -1.50(-1.82%)
Oct 20, 2021 82.62 84.40 81.64 82.19 10,227,755 +0.60(+0.73%)
Oct 19, 2021 80.29 82.16 79.89 81.59 11,842,168 +2.39(+3.02%)
Oct 18, 2021 78.36 79.63 78.25 79.20 6,353,710 +0.96(+1.23%)
Oct 15, 2021 77.25 78.42 76.51 78.24 9,038,819 +0.37(+0.47%)
Oct 14, 2021 77.66 78.13 75.75 77.87 8,214,960 +0.45(+0.58%)
Oct 13, 2021 76.49 77.85 76.38 77.42 9,966,156 +2.08(+2.75%)
Oct 12, 2021 74.86 76.30 74.73 75.35 9,128,944 +0.39(+0.53%)
Oct 11, 2021 76.91 77.10 74.80 74.95 10,684,512 -0.58(-0.76%)
Oct 08, 2021 73.84 75.87 73.15 75.53 12,033,339 +2.21(+3.01%)
Oct 07, 2021 72.03 73.61 71.78 73.32 12,915,535 +4.26(+6.16%)
Oct 06, 2021 67.18 69.50 66.82 69.06 6,654,650 +0.24(+0.35%)
Oct 05, 2021 67.71 69.05 67.51 68.82 8,905,168 +2.12(+3.18%)
Oct 04, 2021 67.28 67.45 65.79 66.70 10,664,038 -0.59(-0.87%)
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.