Skip to main content

Jd.com Inc ADR (NQ: JD )

27.42 +0.19 (+0.69%)
Streaming Delayed Price Updated: 3:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 57.61 57.74 54.58 55.61 14,439,058 -3.48(-5.89%)
Mar 30, 2022 58.81 60.59 58.45 59.09 11,114,710 -1.19(-1.98%)
Mar 29, 2022 59.75 62.04 59.45 60.28 13,906,991 +2.84(+4.95%)
Mar 28, 2022 55.87 57.75 54.74 57.44 18,875,734 -0.14(-0.25%)
Mar 25, 2022 57.28 58.18 55.82 57.58 16,665,275 -1.54(-2.60%)
Mar 24, 2022 58.95 59.30 56.43 59.12 21,471,366 -2.66(-4.31%)
Mar 23, 2022 59.59 66.54 58.96 61.78 24,590,134 -0.42(-0.68%)
Mar 22, 2022 62.60 63.12 59.86 62.20 20,187,638 +3.16(+5.35%)
Mar 21, 2022 60.04 61.33 56.02 59.04 20,494,878 -3.55(-5.67%)
Mar 18, 2022 58.78 66.72 58.44 62.59 48,228,068 +3.07(+5.15%)
Mar 17, 2022 59.58 61.36 56.04 59.52 26,891,464 -2.06(-3.34%)
Mar 16, 2022 54.73 61.77 52.61 61.58 62,492,644 +17.39(+39.36%)
Mar 15, 2022 40.01 46.34 40.00 44.18 40,774,228 +2.92(+7.08%)
Mar 14, 2022 41.32 43.98 39.94 41.26 49,410,388 -4.85(-10.52%)
Mar 11, 2022 51.79 51.96 45.98 46.12 34,310,536 -4.35(-8.63%)
Mar 10, 2022 50.94 53.20 48.62 50.47 57,543,564 -9.49(-15.83%)
Mar 09, 2022 59.08 60.33 57.95 59.96 9,850,277 +3.57(+6.32%)
Mar 08, 2022 57.66 57.78 54.21 56.40 12,342,487 -1.76(-3.02%)
Mar 07, 2022 60.73 61.61 57.94 58.16 16,318,047 -2.95(-4.83%)
Mar 04, 2022 63.69 64.60 60.68 61.11 16,616,942 -4.07(-6.25%)
Mar 03, 2022 70.26 70.95 64.15 65.18 17,074,534 -3.81(-5.52%)
Mar 02, 2022 69.85 70.09 67.60 68.99 5,198,807 -1.45(-2.06%)
Mar 01, 2022 69.59 72.06 69.31 70.44 9,253,917 +1.60(+2.33%)
Feb 28, 2022 68.15 68.99 67.48 68.83 6,729,347 -0.84(-1.20%)
Feb 25, 2022 68.50 69.91 68.17 69.67 6,984,143 +1.53(+2.24%)
Feb 24, 2022 64.43 68.22 63.53 68.14 10,720,501 +0.36(+0.52%)
Feb 23, 2022 69.61 70.10 67.31 67.78 9,790,065 -0.42(-0.62%)
Feb 22, 2022 67.61 69.02 67.03 68.21 8,884,457 -0.85(-1.22%)
Feb 18, 2022 69.05 0 -2.58(-3.61%)
Feb 17, 2022 72.00 73.59 71.52 71.64 6,182,384 -0.72(-1.00%)
Feb 16, 2022 72.64 72.88 71.53 72.36 6,451,655 -0.80(-1.09%)
Feb 15, 2022 72.41 73.37 71.88 73.16 7,035,317 +1.61(+2.26%)
Feb 14, 2022 71.05 71.71 70.16 71.54 5,456,312 +0.45(+0.64%)
Feb 11, 2022 73.00 73.56 70.68 71.09 6,944,635 -2.33(-3.17%)
Feb 10, 2022 72.99 75.33 72.30 73.42 6,684,092 -1.82(-2.41%)
Feb 09, 2022 73.83 75.60 73.62 75.23 7,341,622 +2.82(+3.89%)
Feb 08, 2022 70.26 73.10 69.24 72.42 8,216,403 +2.12(+3.02%)
Feb 07, 2022 71.20 72.06 69.97 70.29 6,381,955 -0.60(-0.84%)
Feb 04, 2022 69.13 72.02 69.05 70.89 6,390,522 +1.84(+2.67%)
Feb 03, 2022 69.26 69.04 7,797,274 -1.31(-1.86%)
Feb 02, 2022 72.63 72.75 69.58 70.35 6,110,329 -1.80(-2.49%)
Feb 01, 2022 71.36 72.93 70.96 72.15 7,702,978 +5.52(+8.28%)
Jan 28, 2022 64.96 66.71 63.61 66.63 9,393,486 +2.56(+3.99%)
Jan 27, 2022 67.99 68.03 63.22 64.08 13,633,321 -4.26(-6.23%)
Jan 26, 2022 70.05 70.62 67.76 68.33 9,923,608 -1.00(-1.44%)
Jan 25, 2022 67.53 70.00 67.46 69.33 7,571,627 +0.39(+0.57%)
Jan 24, 2022 69.69 69.69 65.45 68.94 16,115,825 -1.65(-2.34%)
Jan 21, 2022 74.57 74.65 69.82 70.59 15,169,065 -3.40(-4.60%)
Jan 20, 2022 74.23 78.07 73.77 73.99 27,268,180 +4.52(+6.50%)
Jan 19, 2022 70.32 71.32 69.22 69.48 6,564,087 -1.06(-1.50%)
Jan 18, 2022 68.34 72.00 68.31 70.53 10,623,296 -0.31(-0.43%)
Jan 14, 2022 70.84 0 +2.19(+3.19%)
Jan 13, 2022 71.56 71.56 68.37 68.65 12,979,603 -4.77(-6.49%)
Jan 12, 2022 75.12 75.53 72.90 73.42 13,472,424 -0.35(-0.47%)
Jan 11, 2022 68.23 73.83 67.67 73.76 28,465,332 +6.88(+10.29%)
Jan 10, 2022 66.97 68.28 65.51 66.88 16,430,577 +1.31(+1.99%)
Jan 07, 2022 65.72 66.96 64.51 65.57 13,537,067 +1.40(+2.19%)
Jan 06, 2022 62.70 65.42 61.18 64.17 13,481,102 +3.61(+5.97%)
Jan 05, 2022 61.09 63.03 59.74 60.56 19,959,932 -1.13(-1.84%)
Jan 04, 2022 65.06 65.19 60.64 61.69 20,768,202 -3.97(-6.04%)
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.