Indicators

Jd.com Inc ADR (NQ: JD )

25.32 -0.14 (-0.53%)

Streaming Delayed Price Updated: 3:01 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	42.41	43.20	42.11	42.56	6,714,545	-0.29(-0.67%)
Feb 27, 2023	43.58	43.58	42.61	42.85	8,362,801	-0.06(-0.13%)
Feb 24, 2023	42.85	43.64	42.58	42.91	12,377,605	-1.77(-3.97%)
Feb 23, 2023	45.88	46.12	44.01	44.68	12,292,524	+0.11(+0.26%)
Feb 22, 2023	46.20	46.27	44.21	44.56	13,058,663	-0.61(-1.36%)
Feb 21, 2023	46.08	46.89	44.70	45.18	24,410,152	-5.60(-11.03%)
Feb 17, 2023	50.86	51.43	50.24	50.78	6,622,013	-1.03(-2.00%)
Feb 16, 2023	51.52	52.45	51.23	51.81	9,544,738	+1.79(+3.58%)
Feb 15, 2023	49.46	50.06	48.93	50.02	5,371,624	-0.09(-0.17%)
Feb 14, 2023	49.46	50.31	49.19	50.11	5,637,080	-0.11(-0.21%)
Feb 13, 2023	50.66	50.97	49.99	50.21	7,443,732	+0.13(+0.27%)
Feb 10, 2023	51.16	51.36	49.64	50.08	11,425,661	-3.03(-5.70%)
Feb 09, 2023	54.03	54.68	52.75	53.11	8,308,633	+0.10(+0.18%)
Feb 08, 2023	54.39	54.47	52.86	53.01	8,222,894	-1.67(-3.05%)
Feb 07, 2023	54.48	54.99	53.63	54.68	8,350,367	+0.34(+0.63%)
Feb 06, 2023	54.08	54.71	53.49	54.33	5,567,859	-0.86(-1.56%)
Feb 03, 2023	56.21	56.98	55.09	55.19	6,435,036	-1.61(-2.83%)
Feb 02, 2023	57.75	57.75	55.93	56.80	9,536,150	-1.11(-1.92%)

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.