Skip to main content

Jd.com Inc ADR (NQ: JD )

57.63 -1.68 (-2.83%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 58.69 59.49 57.52 57.63 6,160,356 -1.68(-2.83%)
Feb 02, 2023 60.30 60.30 58.40 59.31 9,133,011 -1.16(-1.92%)
Feb 01, 2023 60.13 61.76 59.18 60.47 7,849,676 +0.94(+1.58%)
Jan 31, 2023 59.03 60.39 58.81 59.53 5,072,910 -0.30(-0.50%)
Jan 30, 2023 60.61 60.67 59.16 59.83 7,460,961 -3.91(-6.13%)
Jan 27, 2023 64.20 64.46 62.88 63.74 5,667,362 +0.63(+1.00%)
Jan 26, 2023 62.52 63.26 61.95 63.11 4,803,479 +1.73(+2.82%)
Jan 25, 2023 61.14 61.66 60.20 61.38 3,644,728 -0.24(-0.39%)
Jan 24, 2023 60.20 61.70 60.10 61.62 4,110,281 +0.56(+0.92%)
Jan 23, 2023 60.95 61.70 60.55 61.06 4,604,293 +0.63(+1.04%)
Jan 20, 2023 60.49 60.99 60.14 60.43 6,869,766 +1.01(+1.70%)
Jan 19, 2023 59.09 60.34 59.09 59.42 5,248,316 +0.90(+1.54%)
Jan 18, 2023 60.71 60.93 58.48 58.52 6,757,115 -1.44(-2.40%)
Jan 17, 2023 61.12 61.35 59.65 59.96 8,509,104 -3.67(-5.77%)
Jan 13, 2023 63.84 65.41 62.77 63.63 7,964,617 +0.46(+0.73%)
Jan 12, 2023 63.02 63.75 62.26 63.17 5,269,528 +0.13(+0.21%)
Jan 11, 2023 63.28 63.59 61.72 63.04 7,474,164 -0.61(-0.96%)
Jan 10, 2023 64.10 64.62 62.95 63.65 5,527,666 +0.52(+0.82%)
Jan 09, 2023 64.81 65.05 62.21 63.13 9,830,096 -1.17(-1.82%)
Jan 06, 2023 63.96 64.89 62.59 64.30 8,492,411 -1.60(-2.43%)
Jan 05, 2023 63.50 66.25 63.47 65.90 10,823,869 -0.20(-0.30%)
Jan 04, 2023 61.68 67.09 61.04 66.10 19,804,668 +8.46(+14.68%)
Jan 03, 2023 57.97 59.57 56.87 57.64 7,336,654 +1.51(+2.69%)
Dec 30, 2022 55.87 57.16 55.82 56.13 4,567,547 -0.96(-1.68%)
Dec 29, 2022 56.14 57.33 55.75 57.09 4,610,580 +0.94(+1.67%)
Dec 28, 2022 58.35 58.73 55.11 56.15 10,051,207 -2.65(-4.51%)
Dec 27, 2022 57.49 59.84 57.07 58.80 8,106,279 +2.36(+4.18%)
Dec 23, 2022 57.85 58.20 56.30 56.44 5,041,667 -1.23(-2.13%)
Dec 22, 2022 58.75 59.40 57.11 57.67 5,318,564 -0.45(-0.77%)
Dec 21, 2022 56.14 58.34 55.93 58.12 4,723,848 +1.70(+3.01%)
Dec 20, 2022 55.66 57.37 55.63 56.42 4,564,080 -0.77(-1.35%)
Dec 19, 2022 57.42 57.80 56.70 57.19 6,991,687 +0.57(+1.01%)
Dec 16, 2022 57.63 58.18 56.54 56.62 7,517,661 -0.03(-0.05%)
Dec 15, 2022 60.08 60.62 56.23 56.65 8,436,151 -1.92(-3.28%)
Dec 14, 2022 58.25 59.08 58.05 58.57 7,293,922 +0.76(+1.31%)
Dec 13, 2022 60.51 60.68 57.11 57.81 8,376,995 +0.39(+0.68%)
Dec 12, 2022 58.68 58.81 56.87 57.42 7,464,656 -0.90(-1.54%)
Dec 09, 2022 59.87 60.22 57.90 58.32 7,993,610 -2.05(-3.40%)
Dec 08, 2022 60.42 61.40 59.91 60.37 7,267,523 +1.92(+3.28%)
Dec 07, 2022 57.07 58.95 56.91 58.45 6,222,457 -1.90(-3.15%)
Dec 06, 2022 60.20 60.49 58.53 60.35 7,762,618 +1.17(+1.98%)
Dec 05, 2022 60.70 60.74 58.58 59.18 9,144,104 +0.54(+0.92%)
Dec 02, 2022 55.09 59.67 55.05 58.64 10,436,318 +2.79(+5.00%)
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.