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, 2017 30.17 30.33 29.87 29.89 6,218,126 -0.43(-1.43%)
Mar 30, 2017 30.27 30.64 30.24 30.33 5,107,002 -0.02(-0.06%)
Mar 29, 2017 30.27 30.43 30.20 30.35 3,280,991 +0.12(+0.38%)
Mar 28, 2017 30.11 30.75 29.99 30.23 6,100,655 +0.08(+0.26%)
Mar 27, 2017 29.79 30.32 29.56 30.15 4,220,234 +0.12(+0.38%)
Mar 24, 2017 30.19 30.60 29.89 30.04 6,063,704 -0.03(-0.10%)
Mar 23, 2017 29.64 30.13 29.53 30.07 9,303,493 +0.68(+2.32%)
Mar 22, 2017 29.00 29.41 28.71 29.39 7,066,062 +0.25(+0.86%)
Mar 21, 2017 30.63 30.68 28.96 29.14 9,745,110 -1.35(-4.41%)
Mar 20, 2017 30.34 30.63 30.31 30.48 4,444,371 +0.15(+0.51%)
Mar 17, 2017 30.53 30.53 30.12 30.33 6,726,867 +0.02(+0.06%)
Mar 16, 2017 30.63 30.95 30.21 30.31 6,626,293 +0.15(+0.51%)
Mar 15, 2017 30.13 30.30 29.87 30.15 4,546,424 +0.01(+0.03%)
Mar 14, 2017 30.23 30.36 29.89 30.14 4,542,143 -0.31(-1.01%)
Mar 13, 2017 30.05 30.58 29.93 30.45 6,736,608 +0.61(+2.03%)
Mar 10, 2017 30.13 30.32 29.74 29.85 6,284,017 -0.13(-0.45%)
Mar 09, 2017 29.93 30.28 29.75 29.98 5,771,516 -0.13(-0.45%)
Mar 08, 2017 29.41 30.40 29.40 30.12 8,557,935 +0.57(+1.92%)
Mar 07, 2017 29.02 29.73 28.79 29.55 7,792,448 +0.33(+1.12%)
Mar 06, 2017 29.76 29.77 29.06 29.22 8,439,232 -0.50(-1.68%)
Mar 03, 2017 30.10 30.35 29.66 29.72 9,573,223 +0.00(+0.00%)
Mar 02, 2017 30.50 31.20 29.29 29.72 23,075,642 +0.25(+0.85%)
Mar 01, 2017 29.63 29.78 29.37 29.47 8,255,161 +0.10(+0.33%)
Feb 28, 2017 29.76 29.94 29.17 29.38 8,990,512 -0.22(-0.75%)
Feb 27, 2017 29.12 29.70 29.07 29.60 6,187,877 +0.51(+1.75%)
Feb 24, 2017 29.31 29.33 28.86 29.09 4,830,197 -0.33(-1.11%)
Feb 23, 2017 29.55 29.67 29.05 29.41 10,324,575 +0.13(+0.46%)
Feb 22, 2017 29.09 29.47 28.92 29.28 6,873,080 +0.23(+0.79%)
Feb 21, 2017 28.83 29.10 28.65 29.05 5,339,881 +0.37(+1.27%)
Feb 17, 2017 28.68 28.68 28.68 0 -0.37(-1.26%)
Feb 16, 2017 29.14 29.38 28.86 29.05 8,019,493 +0.09(+0.30%)
Feb 15, 2017 29.07 28.25 28.96 8,321,921 +0.68(+2.41%)
Feb 14, 2017 28.33 28.58 28.14 28.28 3,466,170 -0.09(-0.30%)
Feb 13, 2017 28.37 28.49 27.97 28.37 6,330,474 +0.13(+0.48%)
Feb 10, 2017 28.07 28.37 27.88 28.23 4,673,983 +0.36(+1.28%)
Feb 09, 2017 27.83 28.06 27.64 27.88 6,487,938 +0.03(+0.10%)
Feb 08, 2017 27.68 27.92 27.51 27.85 3,922,678 +0.16(+0.59%)
Feb 07, 2017 27.54 27.81 27.35 27.68 5,030,792 +0.26(+0.95%)
Feb 06, 2017 27.52 27.68 27.24 27.43 4,078,516 +0.21(+0.78%)
Feb 03, 2017 27.18 27.29 26.98 27.21 3,820,729 +0.14(+0.53%)
Feb 02, 2017 26.91 27.11 26.79 27.07 4,582,280 +0.04(+0.14%)
Feb 01, 2017 27.47 27.47 26.93 27.03 4,276,209 -0.26(-0.95%)
Jan 31, 2017 27.21 27.35 26.92 27.29 4,559,743 -0.15(-0.56%)
Jan 30, 2017 27.07 27.52 26.96 27.44 3,741,654 +0.19(+0.71%)
Jan 27, 2017 27.24 27.39 27.02 27.25 3,233,326 +0.04(+0.14%)
Jan 26, 2017 27.68 27.68 27.08 27.21 6,279,604 -0.26(-0.94%)
Jan 25, 2017 27.65 27.71 27.25 27.47 7,763,235 +0.05(+0.18%)
Jan 24, 2017 27.39 27.78 27.12 27.43 14,385,196 +0.35(+1.28%)
Jan 23, 2017 26.43 27.17 26.39 27.08 10,355,397 +0.56(+2.10%)
Jan 20, 2017 26.87 27.04 26.46 26.52 7,432,286 -0.14(-0.54%)
Jan 19, 2017 26.23 26.75 26.07 26.67 10,692,875 +0.57(+2.17%)
Jan 18, 2017 26.27 26.43 25.81 26.10 6,217,050 -0.05(-0.18%)
Jan 17, 2017 25.77 26.57 25.67 26.15 8,031,129 +0.36(+1.38%)
Jan 13, 2017 25.79 25.79 25.79 0 +0.22(+0.86%)
Jan 12, 2017 25.78 25.78 25.45 25.57 5,065,552 -0.15(-0.60%)
Jan 11, 2017 25.71 26.12 25.41 25.72 5,720,952 -0.12(-0.48%)
Jan 10, 2017 25.27 26.04 25.22 25.85 21,247,160 +0.61(+2.44%)
Jan 09, 2017 25.60 25.90 25.12 25.23 8,400,213 -0.01(-0.04%)
Jan 06, 2017 25.27 25.38 24.91 25.24 6,487,763 -0.03(-0.11%)
Jan 05, 2017 25.13 25.75 25.03 25.27 10,619,489 +0.43(+1.74%)
Jan 04, 2017 25.03 25.07 24.59 24.84 8,161,759 +0.03(+0.12%)
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.