Skip to main content

Jd.com Inc ADR (NQ: JD )

27.61 +0.38 (+1.40%)
Streaming Delayed Price Updated: 10:19 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 25.30 25.32 24.31 24.81 5,615,855 -0.49(-1.94%)
Sep 29, 2014 25.45 25.66 24.98 25.30 3,617,053 -0.58(-2.23%)
Sep 26, 2014 25.56 25.95 25.49 25.88 2,583,591 +0.35(+1.35%)
Sep 25, 2014 26.39 26.57 25.08 25.53 5,677,031 -0.59(-2.24%)
Sep 24, 2014 25.95 26.36 25.75 26.12 2,980,332 +0.59(+2.30%)
Sep 23, 2014 25.96 26.10 24.83 25.53 6,207,123 -0.38(-1.48%)
Sep 22, 2014 26.60 27.22 25.64 25.92 8,481,455 -1.33(-4.87%)
Sep 19, 2014 28.83 29.02 26.56 27.24 13,022,113 -1.15(-4.06%)
Sep 18, 2014 26.78 28.61 26.78 28.40 7,830,920 +1.39(+5.16%)
Sep 17, 2014 26.89 27.14 26.65 27.00 3,578,170 +0.29(+1.08%)
Sep 16, 2014 27.43 27.64 25.99 26.71 7,532,765 -1.03(-3.71%)
Sep 15, 2014 28.43 28.44 27.25 27.74 5,421,685 -0.37(-1.30%)
Sep 12, 2014 28.17 28.72 27.88 28.11 4,363,267 +0.12(+0.45%)
Sep 11, 2014 27.55 28.03 27.08 27.98 5,724,219 +0.74(+2.72%)
Sep 10, 2014 27.91 28.08 26.93 27.24 7,817,556 -0.68(-2.44%)
Sep 09, 2014 28.08 28.41 27.86 27.92 3,468,010 -0.07(-0.24%)
Sep 08, 2014 27.87 28.44 27.80 27.99 3,472,899 +0.10(+0.34%)
Sep 05, 2014 29.15 29.23 27.77 27.90 7,426,617 -1.18(-4.06%)
Sep 04, 2014 29.61 30.24 28.52 29.08 3,927,968 -0.53(-1.79%)
Sep 03, 2014 30.27 30.32 29.38 29.61 2,865,730 -0.25(-0.84%)
Sep 02, 2014 30.75 31.09 29.14 29.86 7,754,665 -0.82(-2.66%)
Aug 29, 2014 30.31 30.67 30.67 30.67 3,582,129 +0.46(+1.53%)
Aug 28, 2014 31.04 31.05 30.15 30.21 7,037,277 -1.15(-3.68%)
Aug 27, 2014 30.61 31.81 30.59 31.36 8,076,557 +0.61(+1.97%)
Aug 26, 2014 29.97 30.83 29.97 30.76 5,563,800 +0.64(+2.14%)
Aug 25, 2014 30.09 30.22 29.54 30.12 3,612,078 +0.37(+1.23%)
Aug 22, 2014 29.61 29.98 29.61 29.75 2,516,591 +0.13(+0.45%)
Aug 21, 2014 29.81 30.17 29.34 29.62 4,490,842 -0.11(-0.36%)
Aug 20, 2014 28.91 29.93 28.90 29.72 4,309,742 +0.69(+2.38%)
Aug 19, 2014 29.23 30.57 28.72 29.03 10,694,726 +0.16(+0.57%)
Aug 18, 2014 28.90 29.41 28.37 28.87 6,889,875 +0.44(+1.55%)
Aug 15, 2014 27.57 29.31 27.00 28.42 11,017,605 -0.41(-1.43%)
Aug 14, 2014 29.21 29.33 28.55 28.84 5,758,230 -0.44(-1.51%)
Aug 13, 2014 27.82 29.37 27.82 29.28 8,718,221 +1.63(+5.91%)
Aug 12, 2014 27.19 27.85 27.19 27.65 2,854,138 +0.54(+1.99%)
Aug 11, 2014 27.68 27.87 26.99 27.11 4,387,849 -0.14(-0.53%)
Aug 08, 2014 26.75 27.27 26.52 27.25 3,889,819 +0.85(+3.20%)
Aug 07, 2014 26.67 26.97 26.31 26.41 4,022,465 -0.03(-0.11%)
Aug 06, 2014 26.48 26.65 26.23 26.44 2,510,151 -0.21(-0.79%)
Aug 05, 2014 26.62 27.09 26.43 26.65 3,010,055 -0.06(-0.22%)
Aug 04, 2014 27.10 27.19 26.48 26.70 4,569,295 -0.14(-0.54%)
Aug 01, 2014 27.43 27.67 26.23 26.85 4,758,382 -0.61(-2.24%)
Jul 31, 2014 27.39 27.77 27.00 27.46 3,096,216 -0.47(-1.69%)
Jul 30, 2014 28.89 28.92 27.89 27.93 3,210,462 -0.53(-1.86%)
Jul 29, 2014 28.66 29.04 28.35 28.46 3,452,310 +0.12(+0.44%)
Jul 28, 2014 28.12 29.16 27.93 28.34 5,246,154 +0.44(+1.58%)
Jul 25, 2014 27.96 28.33 27.39 27.90 4,029,606 -0.02(-0.07%)
Jul 24, 2014 26.91 28.09 26.81 27.92 2,847,192 +1.12(+4.20%)
Jul 23, 2014 27.76 27.92 26.72 26.79 2,577,230 -0.82(-2.96%)
Jul 22, 2014 27.71 28.23 27.39 27.61 2,397,754 +0.18(+0.67%)
Jul 21, 2014 26.59 27.54 26.59 27.43 2,170,304 +0.69(+2.59%)
Jul 18, 2014 26.66 27.22 26.43 26.73 2,075,476 +0.25(+0.94%)
Jul 17, 2014 27.69 28.24 26.43 26.48 3,883,452 -1.49(-5.33%)
Jul 16, 2014 27.39 28.16 27.19 27.97 3,938,281 +0.86(+3.19%)
Jul 15, 2014 27.10 27.29 26.67 27.11 3,557,621 +0.16(+0.61%)
Jul 14, 2014 26.55 27.13 26.43 26.94 2,965,409 +0.96(+3.70%)
Jul 11, 2014 26.44 26.81 25.80 25.98 3,450,168 -0.63(-2.38%)
Jul 10, 2014 24.82 26.71 24.29 26.62 4,909,114 +1.29(+5.08%)
Jul 09, 2014 26.03 26.09 25.03 25.33 4,729,292 -0.11(-0.42%)
Jul 08, 2014 26.98 26.98 24.80 25.44 6,693,300 -1.11(-4.20%)
Jul 07, 2014 26.92 27.61 26.38 26.55 3,981,326 -0.15(-0.58%)
Jul 03, 2014 28.14 26.70 26.70 26.70 4,576,991 -1.12(-4.04%)
Jul 02, 2014 29.21 29.22 27.39 27.83 6,355,332 -0.70(-2.46%)
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.