Skip to main content

Jd.com Inc ADR (NQ: JD )

40.62 +0.59 (+1.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 26.73 26.67 26.60 26.63 16,799,290 +0.16(+0.59%)
Mar 27, 2024 25.55 26.58 25.46 26.47 16,680,076 +0.85(+3.30%)
Mar 26, 2024 26.19 26.21 25.61 25.63 8,624,268 -0.43(-1.64%)
Mar 25, 2024 25.76 26.30 25.73 26.05 15,360,694 +0.29(+1.13%)
Mar 22, 2024 25.58 25.88 25.32 25.76 14,289,920 -0.53(-2.03%)
Mar 21, 2024 27.22 27.38 26.26 26.30 15,954,351 -1.06(-3.87%)
Mar 20, 2024 27.06 27.39 26.84 27.36 15,167,604 +0.53(+1.99%)
Mar 19, 2024 26.73 26.82 26.21 26.82 13,884,507 -0.25(-0.93%)
Mar 18, 2024 26.66 27.32 26.64 27.07 16,435,048 +0.39(+1.46%)
Mar 15, 2024 26.19 27.07 25.98 26.68 18,641,620 +0.39(+1.48%)
Mar 14, 2024 26.53 26.55 25.91 26.30 17,246,124 -0.93(-3.43%)
Mar 13, 2024 26.50 27.75 26.50 27.23 25,983,670 +0.62(+2.34%)
Mar 12, 2024 26.11 26.84 26.06 26.61 24,748,964 +1.26(+4.99%)
Mar 11, 2024 24.89 25.62 24.87 25.34 22,110,916 +1.28(+5.33%)
Mar 08, 2024 23.20 24.25 23.12 24.06 26,757,888 +0.74(+3.17%)
Mar 07, 2024 23.84 23.86 22.99 23.32 17,971,962 -0.89(-3.69%)
Mar 06, 2024 24.16 24.95 23.65 24.22 55,959,564 +3.37(+16.18%)
Mar 05, 2024 20.75 21.07 20.59 20.84 19,016,050 -0.43(-2.01%)
Mar 04, 2024 22.15 22.19 21.00 21.27 29,260,228 -1.09(-4.87%)
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.