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 (%)
Apr 30, 2024 29.27 29.55 28.86 28.89 9,343,024 -1.00(-3.35%)
Apr 29, 2024 29.99 30.35 29.64 29.89 9,075,199 -0.45(-1.48%)
Apr 26, 2024 29.89 30.46 29.73 30.34 22,195,540 +1.75(+6.12%)
Apr 25, 2024 28.14 28.71 28.11 28.59 11,057,744 +0.32(+1.13%)
Apr 24, 2024 28.19 28.40 27.98 28.27 11,170,340 +0.72(+2.61%)
Apr 23, 2024 27.34 27.64 27.13 27.55 11,828,353 +0.56(+2.07%)
Apr 22, 2024 25.70 27.02 25.68 26.99 17,266,420 +1.48(+5.80%)
Apr 19, 2024 24.98 25.53 24.83 25.51 14,563,100 +0.05(+0.20%)
Apr 18, 2024 24.94 25.73 24.93 25.46 10,089,338 +0.31(+1.23%)
Apr 17, 2024 25.27 25.62 25.10 25.15 5,680,721 +0.09(+0.36%)
Apr 16, 2024 25.04 25.38 24.66 25.06 7,521,585 -0.36(-1.42%)
Apr 15, 2024 25.89 26.18 25.30 25.42 10,547,800 +0.03(+0.12%)
Apr 12, 2024 26.05 26.06 25.38 25.39 15,121,929 -1.60(-5.93%)
Apr 11, 2024 27.02 27.32 26.71 26.99 6,207,844 +0.32(+1.20%)
Apr 10, 2024 26.62 27.07 26.42 26.67 6,010,296 -0.03(-0.11%)
Apr 09, 2024 26.10 26.73 25.98 26.70 11,751,817 +0.76(+2.93%)
Apr 08, 2024 26.10 26.33 25.87 25.94 5,570,685 -0.08(-0.31%)
Apr 05, 2024 26.20 26.29 25.96 26.02 5,699,383 -0.10(-0.38%)
Apr 04, 2024 27.00 27.02 26.10 26.12 8,575,067 -0.39(-1.47%)
Apr 03, 2024 26.65 26.81 26.30 26.51 10,460,071 -0.52(-1.94%)
Apr 02, 2024 26.93 27.33 26.86 27.04 12,882,932 +0.05(+0.18%)
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.