Skip to main content

Jd.com Inc ADR (NQ: JD )

27.66 +0.43 (+1.58%)
Streaming Delayed Price Updated: 11:10 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 28.62 29.07 28.62 28.89 10,280,146 +0.38(+1.33%)
Dec 28, 2023 28.57 29.18 28.44 28.51 12,955,264 +0.76(+2.74%)
Dec 27, 2023 27.57 27.77 27.30 27.75 8,769,461 +0.14(+0.51%)
Dec 26, 2023 27.82 28.18 27.38 27.61 8,440,788 +0.02(+0.07%)
Dec 22, 2023 27.38 27.92 27.18 27.59 11,935,268 -0.39(-1.39%)
Dec 21, 2023 27.07 28.02 26.89 27.98 17,413,468 +1.55(+5.86%)
Dec 20, 2023 27.02 27.23 26.39 26.43 18,808,576 -1.17(-4.24%)
Dec 19, 2023 26.77 27.68 26.71 27.60 15,016,219 +0.96(+3.60%)
Dec 18, 2023 26.69 26.94 26.53 26.64 11,911,919 -0.77(-2.81%)
Dec 15, 2023 27.59 28.09 27.33 27.41 51,697,036 +1.17(+4.46%)
Dec 14, 2023 25.49 26.35 25.48 26.24 17,222,572 +0.95(+3.76%)
Dec 13, 2023 25.00 25.30 24.66 25.29 12,748,108 +0.11(+0.44%)
Dec 12, 2023 25.58 25.58 25.03 25.18 12,026,798 -0.42(-1.64%)
Dec 11, 2023 25.30 25.83 25.01 25.60 14,057,668 -0.85(-3.21%)
Dec 08, 2023 26.79 26.92 26.44 26.45 9,210,502 -0.48(-1.78%)
Dec 07, 2023 26.80 27.15 26.72 26.93 12,050,182 +0.33(+1.24%)
Dec 06, 2023 26.50 26.84 26.32 26.60 9,515,582 +0.48(+1.84%)
Dec 05, 2023 26.01 26.59 25.89 26.12 10,306,935 -0.47(-1.77%)
Dec 04, 2023 26.68 26.93 26.53 26.59 10,374,319 -0.57(-2.10%)
Dec 01, 2023 26.91 27.22 26.66 27.16 10,278,134 -0.27(-0.98%)
Nov 30, 2023 27.41 27.71 26.86 27.43 10,311,435 -0.01(-0.04%)
Nov 29, 2023 27.43 27.79 27.23 27.44 14,463,106 -0.72(-2.56%)
Nov 28, 2023 28.09 28.22 27.61 28.16 13,219,584 -0.18(-0.64%)
Nov 27, 2023 28.46 29.17 28.28 28.34 9,396,668 -0.42(-1.46%)
Nov 24, 2023 28.14 28.98 28.13 28.76 5,939,889 +0.45(+1.59%)
Nov 22, 2023 28.38 28.55 28.09 28.31 9,279,306 +0.23(+0.82%)
Nov 21, 2023 28.36 28.68 27.83 28.08 10,221,062 -0.47(-1.65%)
Nov 20, 2023 28.16 28.88 28.03 28.55 16,070,196 +0.94(+3.40%)
Nov 17, 2023 27.65 27.79 27.25 27.61 11,787,761 -0.47(-1.67%)
Nov 16, 2023 27.11 28.10 26.99 28.08 19,496,528 -0.51(-1.78%)
Nov 15, 2023 28.52 29.27 28.05 28.59 32,235,040 +1.88(+7.04%)
Nov 14, 2023 26.33 26.84 26.12 26.71 18,196,220 +0.96(+3.73%)
Nov 13, 2023 25.97 26.02 25.54 25.75 14,192,949 -0.01(-0.04%)
Nov 10, 2023 25.65 25.82 25.37 25.76 6,982,121 +0.01(+0.04%)
Nov 09, 2023 26.26 26.34 25.64 25.75 7,357,912 -0.70(-2.65%)
Nov 08, 2023 26.56 26.79 26.37 26.45 7,315,425 -0.37(-1.38%)
Nov 07, 2023 26.72 26.86 26.41 26.82 8,679,731 -0.29(-1.07%)
Nov 06, 2023 27.34 27.43 26.86 27.11 10,022,696 +0.17(+0.63%)
Nov 03, 2023 26.66 27.16 26.50 26.94 13,891,250 +1.13(+4.38%)
Nov 02, 2023 25.69 25.85 25.33 25.81 8,342,712 +0.48(+1.89%)
Nov 01, 2023 25.45 25.46 24.96 25.33 9,917,733 -0.09(-0.35%)
Oct 31, 2023 25.46 25.59 25.08 25.42 12,268,486 -0.52(-2.00%)
Oct 30, 2023 26.10 26.18 25.66 25.94 8,084,766 +0.29(+1.13%)
Oct 27, 2023 26.22 26.32 25.19 25.65 14,522,172 -0.27(-1.04%)
Oct 26, 2023 25.21 26.17 25.19 25.92 17,129,632 +0.80(+3.18%)
Oct 25, 2023 24.86 25.27 24.56 25.12 10,655,485 -0.13(-0.51%)
Oct 24, 2023 24.40 25.60 24.39 25.25 18,326,568 +0.45(+1.81%)
Oct 23, 2023 24.27 24.95 24.01 24.80 16,116,561 +0.42(+1.72%)
Oct 20, 2023 24.51 24.59 24.19 24.38 18,606,278 -0.69(-2.75%)
Oct 19, 2023 24.97 25.48 24.90 25.07 13,482,936 -0.81(-3.13%)
Oct 18, 2023 26.24 26.26 25.82 25.88 13,071,559 -0.77(-2.89%)
Oct 17, 2023 26.96 27.16 26.52 26.65 16,068,306 -0.99(-3.58%)
Oct 16, 2023 26.61 27.91 26.51 27.64 14,932,929 +0.59(+2.18%)
Oct 13, 2023 26.48 27.19 26.36 27.05 25,619,584 -0.78(-2.80%)
Oct 12, 2023 29.95 29.95 27.55 27.83 32,061,948 -2.51(-8.27%)
Oct 11, 2023 30.46 30.80 30.19 30.34 8,759,030 +0.07(+0.23%)
Oct 10, 2023 29.65 30.32 29.59 30.27 7,780,884 +1.04(+3.56%)
Oct 09, 2023 29.09 29.36 28.84 29.23 7,491,946 -0.38(-1.28%)
Oct 06, 2023 28.70 29.73 28.66 29.61 10,870,840 +0.96(+3.35%)
Oct 05, 2023 28.60 28.68 28.25 28.65 4,873,985 +0.26(+0.92%)
Oct 04, 2023 28.43 28.57 28.28 28.39 5,451,199 -0.07(-0.25%)
Oct 03, 2023 28.28 28.57 28.22 28.46 7,512,675 -0.61(-2.10%)
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.