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 (%)
Mar 31, 2023 43.80 44.06 42.89 43.24 16,919,524 -0.50(-1.15%)
Mar 30, 2023 42.99 44.49 42.54 43.74 32,506,956 +3.17(+7.82%)
Mar 29, 2023 40.31 41.00 39.96 40.57 7,682,650 -0.36(-0.89%)
Mar 28, 2023 40.47 41.25 39.95 40.93 14,427,037 +1.74(+4.45%)
Mar 27, 2023 38.76 39.37 38.57 39.19 7,432,316 -0.50(-1.27%)
Mar 24, 2023 39.33 40.23 39.26 39.69 7,462,880 +0.22(+0.55%)
Mar 23, 2023 39.70 40.28 39.05 39.48 11,227,569 +1.55(+4.08%)
Mar 22, 2023 38.91 39.28 37.93 37.93 8,428,529 -1.02(-2.63%)
Mar 21, 2023 38.05 39.00 37.86 38.95 9,895,446 +0.87(+2.28%)
Mar 20, 2023 37.44 38.72 37.14 38.09 11,466,326 -0.17(-0.44%)
Mar 17, 2023 38.90 39.08 38.00 38.25 11,648,785 -0.95(-2.41%)
Mar 16, 2023 38.49 39.50 38.33 39.20 9,975,432 +0.44(+1.14%)
Mar 15, 2023 38.80 39.29 38.23 38.76 10,556,664 -1.08(-2.72%)
Mar 14, 2023 39.39 40.20 38.87 39.84 11,269,817 +0.33(+0.82%)
Mar 13, 2023 39.09 40.23 38.46 39.52 13,335,458 -0.35(-0.89%)
Mar 10, 2023 40.27 40.77 39.48 39.87 15,710,880 -1.19(-2.90%)
Mar 09, 2023 43.85 43.98 40.70 41.06 37,832,836 -5.22(-11.28%)
Mar 08, 2023 44.84 46.71 44.80 46.28 8,598,838 +0.40(+0.88%)
Mar 07, 2023 46.66 46.66 45.65 45.88 6,598,096 -1.33(-2.82%)
Mar 06, 2023 46.96 48.00 46.53 47.21 7,272,515 +0.45(+0.97%)
Mar 03, 2023 46.47 47.53 46.45 46.76 7,984,707 +0.38(+0.83%)
Mar 02, 2023 44.94 46.46 44.73 46.37 8,098,297 +1.32(+2.93%)
Mar 01, 2023 45.85 46.08 44.63 45.05 9,429,853 +1.27(+2.90%)
Feb 28, 2023 43.62 44.44 43.32 43.78 6,527,414 -0.30(-0.67%)
Feb 27, 2023 44.83 44.83 43.83 44.08 8,129,734 -0.06(-0.13%)
Feb 24, 2023 44.08 44.89 43.80 44.14 12,032,648 -1.82(-3.97%)
Feb 23, 2023 47.19 47.45 45.27 45.96 11,949,939 +0.12(+0.26%)
Feb 22, 2023 47.53 47.59 45.48 45.84 12,694,725 -0.63(-1.36%)
Feb 21, 2023 47.40 48.23 45.98 46.47 23,729,854 -5.76(-11.03%)
Feb 17, 2023 52.32 52.90 51.68 52.23 6,437,461 -1.06(-2.00%)
Feb 16, 2023 52.99 53.96 52.70 53.30 9,278,732 +1.84(+3.58%)
Feb 15, 2023 50.87 51.50 50.33 51.46 5,221,920 -0.09(-0.17%)
Feb 14, 2023 50.87 51.75 50.60 51.54 5,479,978 -0.11(-0.21%)
Feb 13, 2023 52.12 52.43 51.43 51.65 7,236,280 +0.14(+0.27%)
Feb 10, 2023 52.63 52.84 51.06 51.52 11,107,234 -3.11(-5.70%)
Feb 09, 2023 55.58 56.24 54.26 54.63 8,077,076 +0.10(+0.18%)
Feb 08, 2023 55.95 56.03 54.37 54.53 7,993,727 -1.71(-3.05%)
Feb 07, 2023 56.05 56.57 55.17 56.24 8,117,647 +0.35(+0.63%)
Feb 06, 2023 55.63 56.27 55.02 55.89 5,412,686 -0.89(-1.56%)
Feb 03, 2023 57.82 58.61 56.67 56.78 6,255,695 -1.66(-2.83%)
Feb 02, 2023 59.41 59.41 57.53 58.43 9,270,383 -1.14(-1.92%)
Feb 01, 2023 59.24 60.84 58.30 59.57 7,967,745 +0.93(+1.58%)
Jan 31, 2023 58.16 59.50 57.94 58.65 5,149,213 -0.30(-0.50%)
Jan 30, 2023 59.71 59.77 58.28 58.94 7,573,183 -3.85(-6.13%)
Jan 27, 2023 63.25 63.50 61.95 62.80 5,752,606 +0.62(+1.00%)
Jan 26, 2023 61.59 62.32 61.03 62.17 4,875,729 +1.70(+2.82%)
Jan 25, 2023 60.23 60.75 59.31 60.47 3,699,549 -0.24(-0.39%)
Jan 24, 2023 59.31 60.78 59.21 60.71 4,172,104 +0.55(+0.92%)
Jan 23, 2023 60.05 60.79 59.65 60.16 4,673,547 +0.62(+1.04%)
Jan 20, 2023 59.59 60.09 59.25 59.53 6,973,096 +1.00(+1.70%)
Jan 19, 2023 58.21 59.44 58.21 58.54 5,327,257 +0.89(+1.54%)
Jan 18, 2023 59.81 60.03 57.61 57.65 6,858,750 -1.42(-2.40%)
Jan 17, 2023 60.21 60.44 58.76 59.07 8,637,092 -3.62(-5.77%)
Jan 13, 2023 62.89 64.44 61.84 62.69 8,084,415 +0.45(+0.73%)
Jan 12, 2023 62.09 62.81 61.34 62.23 5,348,788 +0.13(+0.21%)
Jan 11, 2023 62.34 62.65 60.81 62.11 7,586,585 -0.60(-0.96%)
Jan 10, 2023 63.15 63.66 62.02 62.71 5,610,809 +0.51(+0.82%)
Jan 09, 2023 63.85 64.09 61.29 62.19 9,977,953 -1.15(-1.82%)
Jan 06, 2023 63.01 63.93 61.67 63.35 8,620,148 -1.58(-2.43%)
Jan 05, 2023 62.56 65.27 62.53 64.92 10,986,674 -0.20(-0.30%)
Jan 04, 2023 60.77 66.10 60.14 65.12 20,102,556 +8.33(+14.68%)
Jan 03, 2023 57.11 58.69 56.03 56.79 7,447,006 +1.49(+2.69%)
Dec 30, 2022 55.04 56.31 54.99 55.30 4,636,248 -0.95(-1.68%)
Dec 29, 2022 55.31 56.48 54.92 56.24 4,679,929 +0.93(+1.67%)
Dec 28, 2022 57.49 57.86 54.29 55.32 10,202,390 -2.61(-4.51%)
Dec 27, 2022 56.64 58.95 56.22 57.93 8,228,207 +2.33(+4.18%)
Dec 23, 2022 56.99 57.34 55.47 55.60 5,117,500 -1.21(-2.13%)
Dec 22, 2022 57.88 58.52 56.26 56.82 5,398,562 -0.44(-0.77%)
Dec 21, 2022 55.31 57.47 55.10 57.26 4,794,900 +1.67(+3.01%)
Dec 20, 2022 54.84 56.52 54.81 55.58 4,632,729 -0.76(-1.35%)
Dec 19, 2022 56.57 56.94 55.86 56.34 7,096,851 +0.56(+1.01%)
Dec 16, 2022 56.78 57.32 55.70 55.78 7,630,736 -0.03(-0.05%)
Dec 15, 2022 59.19 59.72 55.40 55.81 8,563,041 -1.89(-3.28%)
Dec 14, 2022 57.39 58.20 57.19 57.70 7,403,632 +0.75(+1.31%)
Dec 13, 2022 59.61 59.78 56.26 56.95 8,502,996 +0.38(+0.68%)
Dec 12, 2022 57.81 57.94 56.03 56.57 7,576,934 -0.89(-1.54%)
Dec 09, 2022 58.98 59.33 57.04 57.46 8,113,844 -2.02(-3.40%)
Dec 08, 2022 59.52 60.49 59.03 59.48 7,376,835 +1.89(+3.28%)
Dec 07, 2022 56.22 58.08 56.07 57.58 6,316,050 -1.87(-3.15%)
Dec 06, 2022 59.31 59.59 57.66 59.46 7,879,377 +1.15(+1.98%)
Dec 05, 2022 59.80 59.84 57.71 58.30 9,281,643 +0.53(+0.92%)
Dec 02, 2022 54.27 58.79 54.23 57.77 10,593,293 +2.75(+5.00%)
Dec 01, 2022 54.51 55.53 53.87 55.02 7,250,260 -1.31(-2.33%)
Nov 30, 2022 55.70 57.52 55.52 56.33 15,987,566 +3.87(+7.38%)
Nov 29, 2022 52.67 53.68 52.33 52.46 13,647,565 +3.29(+6.69%)
Nov 28, 2022 48.68 50.36 48.56 49.17 7,741,676 +0.42(+0.87%)
Nov 25, 2022 49.31 49.43 48.51 48.75 5,997,809 -2.74(-5.32%)
Nov 23, 2022 52.09 52.24 50.91 51.49 6,145,363 +0.69(+1.36%)
Nov 22, 2022 49.35 50.94 49.13 50.80 6,757,260 -0.93(-1.79%)
Nov 21, 2022 52.63 53.07 51.35 51.72 11,157,167 -3.52(-6.37%)
Nov 18, 2022 57.79 57.90 54.29 55.24 17,020,294 -1.43(-2.52%)
Nov 17, 2022 51.24 57.21 51.09 56.67 15,340,974 +3.97(+7.53%)
Nov 16, 2022 52.63 53.07 51.97 52.70 6,876,851 -0.98(-1.82%)
Nov 15, 2022 54.19 55.04 52.59 53.67 13,241,473 +3.58(+7.14%)
Nov 14, 2022 50.19 51.25 49.38 50.10 12,846,264 +1.89(+3.92%)
Nov 11, 2022 48.74 49.80 47.81 48.20 13,147,673 +2.86(+6.30%)
Nov 10, 2022 44.72 46.23 44.56 45.35 12,138,047 +3.52(+8.41%)
Nov 09, 2022 42.80 42.95 41.57 41.83 9,672,506 -2.99(-6.66%)
Nov 08, 2022 44.33 45.16 43.30 44.82 9,489,616 +0.97(+2.20%)
Nov 07, 2022 44.74 45.51 43.40 43.85 10,513,205 +0.13(+0.29%)
Nov 04, 2022 43.73 44.18 41.89 43.72 20,681,546 +3.88(+9.74%)
Nov 03, 2022 37.77 40.57 37.53 39.84 11,253,467 +0.59(+1.51%)
Nov 02, 2022 39.33 40.52 39.25 13,962,136 +1.38(+3.64%)
Nov 01, 2022 39.87 39.94 37.67 37.87 12,349,150 +1.13(+3.08%)
Oct 31, 2022 37.01 37.73 36.56 36.74 9,907,897 -0.56(-1.51%)
Oct 28, 2022 36.59 37.37 36.15 37.30 13,796,692 -1.62(-4.15%)
Oct 27, 2022 39.01 40.10 38.62 38.91 10,858,049 -1.52(-3.75%)
Oct 26, 2022 37.24 41.94 36.92 40.43 23,195,442 +3.22(+8.66%)
Oct 25, 2022 37.58 38.22 36.52 37.21 15,345,522 +1.09(+3.03%)
Oct 24, 2022 35.25 36.37 32.68 36.12 30,048,142 -5.41(-13.02%)
Oct 21, 2022 40.73 41.57 40.01 41.53 8,643,988 -0.01(-0.02%)
Oct 20, 2022 41.02 43.00 40.79 41.54 10,985,652 +0.93(+2.28%)
Oct 19, 2022 41.89 42.14 40.00 40.61 11,935,696 -3.40(-7.72%)
Oct 18, 2022 45.16 45.45 43.14 44.01 7,950,919 +0.23(+0.52%)
Oct 17, 2022 43.59 44.49 43.11 43.78 9,253,163 +2.08(+4.98%)
Oct 14, 2022 44.59 44.60 41.58 41.70 13,053,288 -2.68(-6.04%)
Oct 13, 2022 43.41 45.11 42.88 44.38 9,012,770 -1.33(-2.91%)
Oct 12, 2022 45.65 46.53 44.93 45.71 5,221,556 +0.13(+0.28%)
Oct 11, 2022 45.82 46.70 44.64 45.58 8,797,717 -1.29(-2.75%)
Oct 10, 2022 48.25 48.33 46.03 46.87 8,923,042 -2.30(-4.67%)
Oct 07, 2022 49.65 50.20 48.47 49.17 8,373,240 -1.72(-3.39%)
Oct 06, 2022 51.77 52.28 50.87 50.89 7,070,044 -1.30(-2.49%)
Oct 05, 2022 52.88 53.57 51.63 52.19 9,318,246 +0.93(+1.81%)
Oct 04, 2022 49.92 52.20 49.67 51.27 8,302,252 +2.48(+5.09%)
Oct 03, 2022 48.65 48.86 47.38 48.79 9,872,940 -0.76(-1.53%)
Sep 30, 2022 49.53 50.59 49.07 49.54 6,652,198 -0.95(-1.87%)
Sep 29, 2022 50.62 51.32 49.35 50.49 6,230,647 -1.66(-3.17%)
Sep 28, 2022 50.56 52.46 50.03 52.15 6,077,188 +0.27(+0.51%)
Sep 27, 2022 53.23 54.24 51.40 51.88 6,216,510 -0.67(-1.27%)
Sep 26, 2022 52.44 53.87 52.31 52.55 6,351,750 +1.01(+1.97%)
Sep 23, 2022 51.59 52.26 51.06 51.53 5,712,292 -1.14(-2.17%)
Sep 22, 2022 53.39 53.94 52.20 52.68 4,619,039 -0.45(-0.85%)
Sep 21, 2022 55.03 55.13 53.04 53.13 6,270,255 -2.83(-5.05%)
Sep 20, 2022 55.78 57.08 55.68 55.96 4,360,290 -0.02(-0.04%)
Sep 19, 2022 54.60 55.98 54.43 55.98 6,296,343 +1.43(+2.62%)
Sep 16, 2022 55.67 56.06 54.27 54.55 7,489,856 -2.25(-3.95%)
Sep 15, 2022 56.66 57.29 56.16 56.80 5,258,181 +0.25(+0.44%)
Sep 14, 2022 56.56 56.82 55.42 56.55 5,149,310 -0.03(-0.05%)
Sep 13, 2022 57.47 58.38 56.43 56.58 7,444,039 -4.30(-7.06%)
Sep 12, 2022 60.09 60.91 59.23 60.87 5,420,132 +1.36(+2.28%)
Sep 09, 2022 60.56 60.96 59.31 59.51 5,099,463 +0.49(+0.83%)
Sep 08, 2022 58.42 59.47 58.34 59.02 2,985,665 +0.03(+0.05%)
Sep 07, 2022 58.08 59.16 57.16 58.99 4,917,062 +0.52(+0.89%)
Sep 06, 2022 58.73 59.23 58.13 58.47 4,442,050 -1.91(-3.17%)
Sep 02, 2022 61.09 61.21 59.99 60.38 4,612,519 -1.79(-2.88%)
Sep 01, 2022 60.84 62.26 60.42 62.17 4,330,913 -0.37(-0.60%)
Aug 31, 2022 62.07 63.66 61.60 62.55 7,058,071 +1.95(+3.22%)
Aug 30, 2022 61.49 61.92 59.71 60.60 7,105,639 -0.80(-1.30%)
Aug 29, 2022 62.63 63.78 61.26 61.40 7,443,456 -1.12(-1.80%)
Aug 26, 2022 66.69 66.86 62.47 62.52 14,858,522 -1.43(-2.23%)
Aug 25, 2022 61.09 65.44 61.01 63.95 20,213,334 +5.39(+9.20%)
Aug 24, 2022 55.81 60.73 55.39 58.56 12,626,499 +2.21(+3.92%)
Aug 23, 2022 54.97 56.92 52.26 56.35 13,604,226 +1.85(+3.40%)
Aug 22, 2022 54.54 55.32 54.16 54.50 8,459,869 +0.61(+1.13%)
Aug 19, 2022 54.28 55.05 53.77 53.89 4,785,298 -0.48(-0.89%)
Aug 18, 2022 54.80 55.05 53.58 54.37 5,634,767 -0.95(-1.71%)
Aug 17, 2022 56.16 56.50 54.97 55.32 4,971,313 -1.12(-1.99%)
Aug 16, 2022 55.98 56.99 55.62 56.44 4,906,225 -0.68(-1.19%)
Aug 15, 2022 55.74 57.42 55.60 57.12 5,300,654 +0.92(+1.63%)
Aug 12, 2022 53.71 56.48 53.71 56.20 6,332,727 +0.11(+0.19%)
Aug 11, 2022 55.65 57.62 55.43 56.10 9,514,899 +1.42(+2.59%)
Aug 10, 2022 55.52 56.11 53.54 54.68 14,175,483 -1.56(-2.77%)
Aug 09, 2022 57.77 58.23 55.86 56.23 8,722,820 -1.73(-2.99%)
Aug 08, 2022 60.68 60.83 57.59 57.97 8,329,133 -3.02(-4.96%)
Aug 05, 2022 60.57 61.42 60.29 60.99 4,834,985 -1.42(-2.27%)
Aug 04, 2022 63.40 63.99 61.99 62.41 7,341,382 +2.19(+3.63%)
Aug 03, 2022 58.59 60.31 58.13 60.22 4,882,627 +1.38(+2.34%)
Aug 02, 2022 56.17 59.74 56.02 58.84 6,490,557 +0.96(+1.65%)
Aug 01, 2022 56.73 57.96 55.52 57.89 7,138,157 -0.73(-1.24%)
Jul 29, 2022 58.13 59.19 57.51 58.62 7,576,666 -2.59(-4.23%)
Jul 28, 2022 61.20 62.07 59.31 61.21 6,152,379 -1.17(-1.88%)
Jul 27, 2022 63.00 63.00 60.69 62.38 5,062,085 +0.34(+0.56%)
Jul 26, 2022 62.44 63.70 61.70 62.04 4,390,485 -0.01(-0.02%)
Jul 25, 2022 62.14 62.71 61.14 62.05 4,588,023 +1.38(+2.27%)
Jul 22, 2022 62.41 62.50 60.54 60.67 4,304,979 -2.39(-3.80%)
Jul 21, 2022 62.29 63.45 62.11 63.06 3,907,384 +1.37(+2.22%)
Jul 20, 2022 62.21 62.85 61.13 61.69 4,856,494 -0.16(-0.25%)
Jul 19, 2022 62.03 62.26 60.66 61.85 4,274,858 +0.72(+1.18%)
Jul 18, 2022 62.03 63.77 60.92 61.13 6,104,473 +1.76(+2.97%)
Jul 15, 2022 59.49 59.73 57.72 59.37 5,964,236 -0.77(-1.28%)
Jul 14, 2022 60.54 60.98 59.38 60.14 6,367,901 -0.65(-1.07%)
Jul 13, 2022 58.89 61.98 58.87 60.79 6,054,378 +1.52(+2.56%)
Jul 12, 2022 57.96 60.16 57.90 59.27 5,894,600 +0.56(+0.96%)
Jul 11, 2022 58.52 58.96 57.69 58.71 8,209,998 -2.38(-3.90%)
Jul 08, 2022 61.04 61.82 60.15 61.09 6,094,454 -1.10(-1.77%)
Jul 07, 2022 61.94 63.17 61.68 62.19 8,029,157 +1.35(+2.22%)
Jul 06, 2022 62.28 62.68 59.87 60.84 8,734,276 -2.93(-4.59%)
Jul 05, 2022 64.36 64.36 61.40 63.77 10,761,595 -1.20(-1.85%)
Jul 01, 2022 62.96 65.38 62.74 64.97 5,544,384 +1.70(+2.69%)
Jun 30, 2022 62.94 63.67 61.98 63.27 5,639,753 -0.62(-0.97%)
Jun 29, 2022 62.78 63.95 62.31 63.89 6,537,901 +0.31(+0.48%)
Jun 28, 2022 64.73 65.69 62.92 63.58 8,601,534 -1.06(-1.65%)
Jun 27, 2022 66.16 67.28 63.97 64.65 15,392,867 +1.59(+2.52%)
Jun 24, 2022 62.16 63.88 61.67 63.06 11,584,323 +2.08(+3.41%)
Jun 23, 2022 61.54 63.08 59.86 60.98 17,971,144 +0.47(+0.78%)
Jun 22, 2022 60.08 61.74 59.75 60.51 12,262,601 -2.20(-3.50%)
Jun 21, 2022 63.63 64.08 60.90 62.71 18,871,342 -1.56(-2.42%)
Jun 17, 2022 66.31 66.39 62.86 64.26 29,064,554 +3.17(+5.19%)
Jun 16, 2022 60.75 62.09 59.89 61.09 9,773,540 -2.28(-3.59%)
Jun 15, 2022 62.72 63.57 61.31 63.37 14,178,643 +1.78(+2.90%)
Jun 14, 2022 60.47 62.58 59.68 61.58 12,724,653 +3.53(+6.07%)
Jun 13, 2022 59.01 59.64 56.75 58.06 12,427,309 -2.54(-4.19%)
Jun 10, 2022 61.97 63.81 60.42 60.60 11,987,812 +0.11(+0.18%)
Jun 09, 2022 61.08 61.82 59.93 60.49 19,323,872 -4.99(-7.63%)
Jun 08, 2022 63.02 66.30 62.41 65.48 23,166,982 +4.66(+7.66%)
Jun 07, 2022 59.33 61.07 58.92 60.83 13,030,217 +1.51(+2.54%)
Jun 06, 2022 59.00 60.38 58.23 59.32 19,101,016 +3.64(+6.53%)
Jun 03, 2022 56.28 56.36 55.11 55.68 8,484,064 -1.46(-2.55%)
Jun 02, 2022 55.19 57.69 54.81 57.14 11,720,501 +2.18(+3.96%)
Jun 01, 2022 55.99 56.40 53.83 54.96 12,989,045 -0.33(-0.59%)
May 31, 2022 56.03 56.86 54.93 55.29 21,201,460 +2.40(+4.55%)
May 27, 2022 52.67 52.90 50.85 52.88 10,417,985 +0.95(+1.82%)
May 26, 2022 50.02 52.80 49.56 51.94 14,363,092 +2.49(+5.04%)
May 25, 2022 49.48 49.90 48.29 49.45 8,606,169 +0.60(+1.23%)
May 24, 2022 50.30 50.37 48.20 48.85 11,429,070 -3.69(-7.03%)
May 23, 2022 53.04 53.21 51.62 52.54 11,609,728 +1.14(+2.22%)
May 20, 2022 53.45 54.09 50.23 51.40 12,466,085 -0.60(-1.16%)
May 19, 2022 50.33 52.84 50.25 52.00 14,027,086 +2.80(+5.69%)
May 18, 2022 50.38 51.18 48.66 49.20 14,386,981 -2.37(-4.60%)
May 17, 2022 53.49 54.20 47.76 51.57 39,586,764 +2.06(+4.15%)
May 16, 2022 49.67 50.69 49.15 49.52 9,545,468 -0.02(-0.04%)
May 13, 2022 48.01 50.30 47.77 49.54 12,049,974 +2.77(+5.92%)
May 12, 2022 46.92 47.88 45.00 46.77 13,783,934 -1.11(-2.33%)
May 11, 2022 50.28 51.21 47.61 47.88 13,827,467 -1.75(-3.52%)
May 10, 2022 51.59 51.75 48.22 49.63 19,085,160 +0.59(+1.20%)
May 09, 2022 51.60 51.60 48.16 49.05 23,132,036 -4.39(-8.22%)
May 06, 2022 55.84 56.42 53.28 53.44 15,751,181 -3.63(-6.36%)
May 05, 2022 58.21 58.85 55.98 57.07 11,719,783 -3.64(-6.00%)
May 04, 2022 57.88 60.86 56.80 60.71 10,465,468 +0.97(+1.62%)
May 03, 2022 60.35 61.46 59.24 59.74 9,483,461 -1.15(-1.89%)
May 02, 2022 59.23 61.09 58.52 60.89 11,158,843 +1.64(+2.77%)
Apr 29, 2022 62.54 62.74 59.16 59.25 20,566,104 +3.70(+6.66%)
Apr 28, 2022 55.56 56.50 53.96 55.55 8,392,308 +0.37(+0.68%)
Apr 27, 2022 53.32 56.59 53.19 55.18 15,278,208 +4.05(+7.91%)
Apr 26, 2022 52.02 53.32 50.85 51.13 10,561,391 -0.49(-0.95%)
Apr 25, 2022 48.84 51.91 48.61 51.62 9,473,433 +1.61(+3.23%)
Apr 22, 2022 50.81 52.18 49.31 50.01 13,029,889 +1.29(+2.64%)
Apr 21, 2022 50.82 51.57 48.29 48.72 10,966,694 -2.93(-5.67%)
Apr 20, 2022 54.39 54.39 50.96 51.65 9,718,560 -3.02(-5.52%)
Apr 19, 2022 54.15 54.70 52.92 54.67 8,800,207 -0.59(-1.06%)
Apr 18, 2022 53.27 55.86 53.27 55.25 9,595,801 +0.90(+1.66%)
Apr 14, 2022 55.10 55.71 54.07 54.35 7,644,272 -1.65(-2.95%)
Apr 13, 2022 55.48 57.37 54.76 56.00 12,198,199 +1.73(+3.19%)
Apr 12, 2022 55.23 56.03 54.24 54.27 8,287,672 -0.34(-0.62%)
Apr 11, 2022 53.60 55.96 52.71 54.61 9,140,918 +0.28(+0.51%)
Apr 08, 2022 54.53 55.59 53.64 54.33 10,893,530 -0.54(-0.98%)
Apr 07, 2022 55.59 55.59 54.01 54.87 11,309,019 -1.89(-3.33%)
Apr 06, 2022 57.18 57.42 55.34 56.76 9,403,289 -1.78(-3.04%)
Apr 05, 2022 59.89 59.97 58.01 58.54 7,963,245 -2.30(-3.78%)
Apr 04, 2022 59.84 61.90 59.05 60.84 14,441,002 +4.06(+7.14%)
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.