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 (%)
Feb 27, 2015 26.91 27.07 26.27 26.59 8,567,066 -0.32(-1.18%)
Feb 26, 2015 26.49 27.24 26.14 26.91 5,659,077 +0.67(+2.56%)
Feb 25, 2015 26.27 26.58 25.82 26.23 6,662,894 -0.18(-0.69%)
Feb 24, 2015 26.81 27.04 26.41 26.42 3,765,105 -0.60(-2.21%)
Feb 23, 2015 27.10 27.38 26.91 27.01 3,849,119 -0.10(-0.35%)
Feb 20, 2015 26.83 27.17 26.38 27.11 4,316,012 +0.37(+1.37%)
Feb 19, 2015 27.12 27.12 26.36 26.74 4,614,065 -0.16(-0.61%)
Feb 18, 2015 26.33 27.38 26.13 26.91 13,135,045 +0.67(+2.56%)
Feb 17, 2015 25.39 26.24 24.97 26.23 6,040,986 +1.03(+4.08%)
Feb 13, 2015 25.66 25.21 25.21 25.21 4,000,679 -0.26(-1.02%)
Feb 12, 2015 25.63 25.95 25.33 25.46 8,215,785 +0.05(+0.19%)
Feb 11, 2015 25.24 25.76 25.17 25.42 6,379,035 +0.12(+0.49%)
Feb 10, 2015 25.61 25.88 25.17 25.29 5,145,465 -0.28(-1.09%)
Feb 09, 2015 25.76 26.28 25.45 25.57 8,759,896 +0.14(+0.57%)
Feb 06, 2015 25.62 25.87 25.03 25.43 5,104,117 -0.34(-1.31%)
Feb 05, 2015 25.65 25.94 25.40 25.76 4,634,621 +0.10(+0.37%)
Feb 04, 2015 25.21 25.86 25.08 25.67 8,284,497 +0.37(+1.48%)
Feb 03, 2015 24.63 25.41 24.47 25.29 10,915,140 +0.81(+3.30%)
Feb 02, 2015 24.01 24.48 23.40 24.48 5,859,849 +0.61(+2.58%)
Jan 30, 2015 23.64 23.98 23.56 23.87 5,808,320 +0.14(+0.61%)
Jan 29, 2015 24.40 24.97 23.56 23.73 12,743,224 -1.25(-5.00%)
Jan 28, 2015 24.47 25.30 24.39 24.97 15,156,882 +0.62(+2.57%)
Jan 27, 2015 23.72 24.64 23.38 24.35 11,776,446 +0.32(+1.32%)
Jan 26, 2015 23.51 24.06 23.51 24.03 7,835,596 +0.35(+1.46%)
Jan 23, 2015 23.28 24.09 22.96 23.69 7,456,511 +0.30(+1.27%)
Jan 22, 2015 23.46 23.53 23.06 23.39 4,215,861 -0.13(-0.57%)
Jan 21, 2015 23.47 23.91 23.28 23.52 7,846,482 -0.08(-0.33%)
Jan 20, 2015 23.10 23.81 22.88 23.60 6,923,133 +0.47(+2.04%)
Jan 16, 2015 22.28 23.23 22.18 23.13 7,158,755 +0.72(+3.22%)
Jan 15, 2015 23.08 23.09 22.06 22.41 5,283,773 -0.48(-2.10%)
Jan 14, 2015 22.68 23.35 22.58 22.89 3,983,830 -0.02(-0.08%)
Jan 13, 2015 23.32 23.38 22.67 22.91 4,966,047 -0.26(-1.12%)
Jan 12, 2015 23.91 23.91 22.91 23.17 4,397,726 -0.80(-3.33%)
Jan 09, 2015 24.03 24.56 23.78 23.97 8,449,893 -0.13(-0.56%)
Jan 08, 2015 23.85 24.30 23.55 24.10 13,319,272 +0.26(+1.09%)
Jan 07, 2015 23.89 24.11 23.61 23.84 9,453,689 +0.27(+1.14%)
Jan 06, 2015 23.64 24.03 23.21 23.57 10,196,062 -0.05(-0.20%)
Jan 05, 2015 23.08 23.98 23.06 23.62 5,238,481 +0.54(+2.33%)
Jan 02, 2015 22.46 23.17 22.25 23.08 3,495,018 +0.85(+3.80%)
Dec 31, 2014 22.39 22.24 22.24 22.24 5,476,530 -0.11(-0.47%)
Dec 30, 2014 22.59 23.06 22.23 22.34 7,306,077 -0.80(-3.45%)
Dec 29, 2014 23.00 23.24 22.61 23.14 4,261,881 -0.46(-1.95%)
Dec 26, 2014 23.54 23.67 23.24 23.60 1,462,763 -0.05(-0.20%)
Dec 24, 2014 23.74 23.65 23.65 23.65 1,266,472 -0.12(-0.49%)
Dec 23, 2014 23.85 23.98 23.44 23.76 4,931,608 -0.16(-0.68%)
Dec 22, 2014 23.33 24.04 23.01 23.93 8,656,092 +0.32(+1.34%)
Dec 19, 2014 23.28 23.75 23.04 23.61 9,756,468 +0.29(+1.24%)
Dec 18, 2014 22.96 23.67 22.87 23.32 8,253,833 +0.74(+3.28%)
Dec 17, 2014 22.31 22.61 22.12 22.58 9,151,735 +0.36(+1.60%)
Dec 16, 2014 22.10 22.29 21.82 22.23 7,897,222 -0.12(-0.56%)
Dec 15, 2014 23.25 23.43 22.02 22.35 7,352,047 -0.68(-2.96%)
Dec 12, 2014 23.44 23.64 23.01 23.03 4,858,617 -0.79(-3.31%)
Dec 11, 2014 23.87 24.50 23.67 23.82 7,401,055 +0.04(+0.16%)
Dec 10, 2014 23.97 24.18 23.25 23.78 12,288,936 -0.64(-2.64%)
Dec 09, 2014 21.73 24.94 21.14 24.43 20,880,234 +2.09(+9.38%)
Dec 08, 2014 21.99 22.77 21.97 22.33 17,755,166 -0.59(-2.56%)
Dec 05, 2014 23.41 23.54 22.66 22.92 8,644,824 -0.60(-2.53%)
Dec 04, 2014 23.36 23.77 23.25 23.51 5,320,010 -0.12(-0.53%)
Dec 03, 2014 23.45 24.26 23.23 23.64 19,391,480 +0.66(+2.89%)
Dec 02, 2014 21.28 23.77 21.24 22.98 15,464,349 +1.86(+8.83%)
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.