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 (%)
May 28, 2021 69.77 71.20 69.57 71.05 8,196,628 +1.07(+1.52%)
May 27, 2021 70.71 70.71 69.25 69.98 10,323,938 -0.36(-0.51%)
May 26, 2021 70.68 70.84 69.73 70.34 6,865,711 +0.37(+0.54%)
May 25, 2021 70.21 70.72 69.44 69.97 9,775,420 +1.11(+1.60%)
May 24, 2021 69.43 69.91 68.78 68.86 9,097,903 -1.05(-1.50%)
May 21, 2021 71.96 72.21 69.62 69.91 11,092,336 -0.91(-1.29%)
May 20, 2021 69.61 71.92 69.43 70.82 19,129,140 +3.00(+4.42%)
May 19, 2021 64.86 68.24 63.96 67.82 16,249,745 +0.81(+1.20%)
May 18, 2021 67.17 68.02 66.35 67.02 13,081,832 +1.47(+2.24%)
May 17, 2021 65.57 66.09 64.79 65.55 12,437,740 +0.06(+0.09%)
May 14, 2021 65.74 66.16 63.95 65.49 20,154,002 +1.08(+1.67%)
May 13, 2021 68.29 68.45 64.37 64.41 35,992,660 -4.06(-5.92%)
May 12, 2021 69.98 70.13 68.07 68.47 9,050,440 -1.47(-2.10%)
May 11, 2021 66.74 70.21 66.46 69.94 10,931,495 +1.33(+1.93%)
May 10, 2021 71.45 71.44 68.60 68.61 17,270,004 -3.95(-5.44%)
May 07, 2021 73.76 74.18 72.54 72.56 8,125,939 -0.85(-1.15%)
May 06, 2021 72.44 74.06 72.01 73.41 8,471,997 +0.82(+1.13%)
May 05, 2021 73.11 73.69 72.25 72.59 5,805,723 -0.52(-0.71%)
May 04, 2021 73.76 74.56 72.58 73.11 9,179,439 -0.90(-1.22%)
May 03, 2021 74.18 75.81 73.67 74.01 6,507,144 -0.33(-0.44%)
Apr 30, 2021 73.39 75.15 73.39 74.34 6,646,534 -0.45(-0.60%)
Apr 29, 2021 76.72 76.94 74.40 74.79 7,620,531 -1.18(-1.56%)
Apr 28, 2021 75.62 76.43 74.68 75.97 7,319,493 +0.58(+0.76%)
Apr 27, 2021 73.71 75.85 73.48 75.40 12,313,926 +2.23(+3.05%)
Apr 26, 2021 73.16 73.57 72.01 73.17 12,733,322 -0.59(-0.79%)
Apr 23, 2021 73.73 74.87 73.68 73.75 9,977,034 +0.62(+0.84%)
Apr 22, 2021 72.87 74.04 72.20 73.14 9,894,439 +0.37(+0.52%)
Apr 21, 2021 71.11 72.80 69.97 72.76 11,270,334 +1.12(+1.57%)
Apr 20, 2021 73.74 73.74 71.42 71.64 16,175,625 -2.31(-3.12%)
Apr 19, 2021 74.00 74.57 73.22 73.94 9,893,548 -0.09(-0.12%)
Apr 16, 2021 74.25 74.71 73.72 74.03 14,456,308 -0.43(-0.58%)
Apr 15, 2021 75.11 75.38 74.24 74.46 8,963,320 -0.61(-0.81%)
Apr 14, 2021 76.47 76.60 74.90 75.07 8,948,825 -0.65(-0.86%)
Apr 13, 2021 74.77 76.40 73.77 75.72 13,014,962 +0.14(+0.19%)
Apr 12, 2021 76.39 76.39 74.64 75.58 14,865,821 -1.69(-2.19%)
Apr 09, 2021 77.84 78.15 76.63 77.27 8,651,348 -1.66(-2.11%)
Apr 08, 2021 79.44 79.58 78.76 78.93 6,920,224 +0.86(+1.10%)
Apr 07, 2021 78.59 78.98 77.70 78.08 9,822,871 -2.17(-2.71%)
Apr 06, 2021 79.42 81.17 78.82 80.25 9,269,292 +0.98(+1.24%)
Apr 05, 2021 81.81 82.23 78.55 79.27 9,641,941 -1.75(-2.16%)
Apr 01, 2021 83.12 83.49 80.68 81.02 12,393,113 -0.02(-0.02%)
Mar 31, 2021 80.41 81.89 79.98 81.04 10,544,378 +1.28(+1.60%)
Mar 30, 2021 78.45 80.48 78.18 79.76 7,388,296 +1.19(+1.52%)
Mar 29, 2021 78.08 79.35 76.88 78.57 9,350,850 -0.30(-0.38%)
Mar 26, 2021 76.43 80.22 75.93 78.86 20,594,068 +3.23(+4.27%)
Mar 25, 2021 73.51 77.15 73.14 75.64 15,186,765 -0.35(-0.46%)
Mar 24, 2021 78.89 79.28 75.67 75.98 18,098,184 -4.27(-5.32%)
Mar 23, 2021 80.21 81.16 79.87 80.25 9,219,334 -1.40(-1.72%)
Mar 22, 2021 81.97 82.53 80.42 81.65 7,695,979 -0.02(-0.02%)
Mar 19, 2021 80.51 81.95 79.79 81.67 13,907,677 +1.05(+1.30%)
Mar 18, 2021 80.56 81.93 79.64 80.62 10,686,225 -1.41(-1.72%)
Mar 17, 2021 80.28 82.87 79.82 82.04 12,417,311 -0.37(-0.45%)
Mar 16, 2021 81.80 83.31 81.30 82.41 10,543,209 +0.61(+0.74%)
Mar 15, 2021 80.32 81.91 79.20 81.80 13,271,110 +1.07(+1.32%)
Mar 12, 2021 82.66 82.82 80.03 80.74 25,770,578 -5.76(-6.65%)
Mar 11, 2021 90.52 90.71 85.07 86.49 25,650,930 +0.65(+0.76%)
Mar 10, 2021 87.42 88.04 85.28 85.84 9,589,302 -0.19(-0.22%)
Mar 09, 2021 83.95 86.52 83.44 86.03 12,018,992 +4.01(+4.89%)
Mar 08, 2021 83.60 84.74 81.89 82.03 14,026,258 -5.05(-5.80%)
Mar 05, 2021 88.77 88.98 82.53 87.08 17,518,528 -0.14(-0.17%)
Mar 04, 2021 89.12 90.21 85.76 87.22 18,471,764 -2.74(-3.04%)
Mar 03, 2021 93.01 93.98 89.29 89.96 11,578,235 -2.65(-2.86%)
Mar 02, 2021 94.14 94.84 92.53 92.62 8,472,481 -1.58(-1.67%)
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.