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 (%)
Mar 31, 2023 43.80 44.06 42.89 43.24 16,919,524 -0.50(-1.15%)
Mar 30, 2023 42.99 44.49 42.54 43.74 32,506,912 +3.17(+7.82%)
Mar 29, 2023 40.31 41.00 39.96 40.57 7,682,650 -0.36(-0.89%)
Mar 28, 2023 40.47 41.25 39.95 40.93 14,427,037 +1.74(+4.45%)
Mar 27, 2023 38.76 39.37 38.57 39.19 7,432,316 -0.50(-1.27%)
Mar 24, 2023 39.33 40.23 39.26 39.69 7,462,880 +0.22(+0.55%)
Mar 23, 2023 39.70 40.28 39.05 39.48 11,227,569 +1.55(+4.08%)
Mar 22, 2023 38.91 39.28 37.93 37.93 8,428,529 -1.02(-2.63%)
Mar 21, 2023 38.05 39.00 37.86 38.95 9,895,448 +0.87(+2.28%)
Mar 20, 2023 37.44 38.72 37.14 38.09 11,466,326 -0.17(-0.44%)
Mar 17, 2023 38.90 39.08 38.00 38.25 11,648,785 -0.95(-2.41%)
Mar 16, 2023 38.49 39.50 38.33 39.20 9,975,420 +0.44(+1.14%)
Mar 15, 2023 38.80 39.29 38.23 38.76 10,556,664 -1.08(-2.72%)
Mar 14, 2023 39.39 40.20 38.87 39.84 11,269,817 +0.33(+0.82%)
Mar 13, 2023 39.09 40.23 38.46 39.52 13,335,458 -0.35(-0.89%)
Mar 10, 2023 40.27 40.77 39.48 39.87 15,710,880 -1.19(-2.90%)
Mar 09, 2023 43.85 43.98 40.70 41.06 37,832,724 -5.22(-11.28%)
Mar 08, 2023 44.84 46.71 44.80 46.28 8,598,838 +0.40(+0.88%)
Mar 07, 2023 46.66 46.66 45.65 45.88 6,598,096 -1.33(-2.82%)
Mar 06, 2023 46.96 48.00 46.53 47.21 7,272,515 +0.45(+0.97%)
Mar 03, 2023 46.47 47.53 46.45 46.76 7,984,707 +0.38(+0.83%)
Mar 02, 2023 44.94 46.46 44.73 46.37 8,098,297 +1.32(+2.93%)
Mar 01, 2023 45.85 46.08 44.63 45.05 9,429,853 +1.27(+2.90%)
Feb 28, 2023 43.62 44.44 43.32 43.78 6,527,414 -0.30(-0.67%)
Feb 27, 2023 44.83 44.83 43.83 44.08 8,129,734 -0.06(-0.13%)
Feb 24, 2023 44.08 44.89 43.80 44.14 12,032,648 -1.82(-3.97%)
Feb 23, 2023 47.19 47.45 45.27 45.96 11,949,939 +0.12(+0.26%)
Feb 22, 2023 47.53 47.59 45.48 45.84 12,694,725 -0.63(-1.36%)
Feb 21, 2023 47.40 48.23 45.98 46.47 23,729,854 -5.76(-11.03%)
Feb 17, 2023 52.32 52.90 51.68 52.23 6,437,461 -1.06(-2.00%)
Feb 16, 2023 52.99 53.96 52.70 53.30 9,278,732 +1.84(+3.58%)
Feb 15, 2023 50.87 51.50 50.33 51.46 5,221,920 -0.09(-0.17%)
Feb 14, 2023 50.87 51.75 50.60 51.54 5,479,978 -0.11(-0.21%)
Feb 13, 2023 52.12 52.43 51.43 51.65 7,236,280 +0.14(+0.27%)
Feb 10, 2023 52.63 52.84 51.06 51.52 11,107,234 -3.11(-5.70%)
Feb 09, 2023 55.58 56.24 54.26 54.63 8,077,076 +0.10(+0.18%)
Feb 08, 2023 55.95 56.03 54.37 54.53 7,993,727 -1.71(-3.05%)
Feb 07, 2023 56.05 56.57 55.17 56.24 8,117,647 +0.35(+0.63%)
Feb 06, 2023 55.63 56.27 55.02 55.89 5,412,686 -0.89(-1.56%)
Feb 03, 2023 57.82 58.61 56.67 56.78 6,255,695 -1.66(-2.83%)
Feb 02, 2023 59.41 59.41 57.53 58.43 9,270,383 -1.14(-1.92%)
Feb 01, 2023 59.24 60.84 58.30 59.57 7,967,745 +0.93(+1.58%)
Jan 31, 2023 58.16 59.50 57.94 58.65 5,149,213 -0.30(-0.50%)
Jan 30, 2023 59.71 59.77 58.28 58.94 7,573,183 -3.85(-6.13%)
Jan 27, 2023 63.25 63.50 61.95 62.80 5,752,606 +0.62(+1.00%)
Jan 26, 2023 61.59 62.32 61.03 62.17 4,875,729 +1.70(+2.82%)
Jan 25, 2023 60.23 60.75 59.31 60.47 3,699,549 -0.24(-0.39%)
Jan 24, 2023 59.31 60.78 59.21 60.71 4,172,104 +0.55(+0.92%)
Jan 23, 2023 60.05 60.79 59.65 60.16 4,673,547 +0.62(+1.04%)
Jan 20, 2023 59.59 60.09 59.25 59.53 6,973,096 +1.00(+1.70%)
Jan 19, 2023 58.21 59.44 58.21 58.54 5,327,258 +0.89(+1.54%)
Jan 18, 2023 59.81 60.03 57.61 57.65 6,858,750 -1.42(-2.40%)
Jan 17, 2023 60.21 60.44 58.76 59.07 8,637,092 -3.62(-5.77%)
Jan 13, 2023 62.89 64.44 61.84 62.69 8,084,415 +0.45(+0.73%)
Jan 12, 2023 62.09 62.81 61.34 62.23 5,348,788 +0.14(+0.22%)
Jan 11, 2023 62.34 62.65 60.81 62.10 7,586,585 -0.61(-0.97%)
Jan 10, 2023 63.15 63.66 62.02 62.71 5,610,809 +0.51(+0.82%)
Jan 09, 2023 63.85 64.09 61.29 62.19 9,977,953 -1.15(-1.82%)
Jan 06, 2023 63.01 63.93 61.67 63.35 8,620,148 -1.58(-2.43%)
Jan 05, 2023 62.56 65.27 62.53 64.92 10,986,674 -0.20(-0.30%)
Jan 04, 2023 60.77 66.10 60.14 65.12 20,102,556 +8.33(+14.68%)
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.