FinancialContent is the trusted provider of stock market information to the media industry.
Jd.com ADR Rep 2 Ord Class [Cdi] (NQ: JD)
62.30 USD  -3.31 (-5.04%)
Official Closing Price  /  Updated: 7:59 PM EDT, Jul 13, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 13, 2020 65.80 66.35 62.11 62.30 14,747,256 -3.31(-5.04%)
Jul 10, 2020 66.28 66.50 64.55 65.61 10,317,900 -1.75(-2.60%)
Jul 09, 2020 68.00 69.18 65.62 67.36 17,753,528 +1.98(+3.03%)
Jul 08, 2020 63.48 65.90 62.92 65.38 21,602,447 +3.71(+6.02%)
Jul 07, 2020 62.93 63.21 61.63 61.67 8,970,889 -1.57(-2.48%)
Jul 06, 2020 63.59 64.05 62.50 63.24 16,263,324 +1.85(+3.01%)
Jul 02, 2020 61.38 61.92 60.80 61.39 10,492,700 +1.39(+2.32%)
Jul 01, 2020 60.16 60.78 59.61 60.00 6,428,836 -0.18(-0.30%)
Jun 30, 2020 59.36 60.90 59.21 60.18 10,555,794 +0.60(+1.01%)
Jun 29, 2020 59.06 60.00 58.25 59.58 8,215,229 -0.07(-0.12%)
Jun 26, 2020 60.46 60.95 58.95 59.65 12,460,300 -0.86(-1.42%)
Jun 25, 2020 59.65 60.67 58.82 60.51 7,794,401 +0.67(+1.12%)
Jun 24, 2020 60.09 61.06 58.58 59.84 11,812,257 -0.08(-0.13%)
Jun 23, 2020 59.93 60.69 59.14 59.92 10,268,422 +0.83(+1.40%)
Jun 22, 2020 59.14 59.15 57.94 59.09 15,442,779 +0.45(+0.77%)
Jun 19, 2020 61.00 61.00 58.55 58.64 23,173,000 -2.15(-3.54%)
Jun 18, 2020 60.81 61.00 59.52 60.79 40,105,650 -1.22(-1.97%)
Jun 17, 2020 61.50 62.42 61.07 62.01 24,151,678 +1.03(+1.69%)
Jun 16, 2020 60.50 61.28 58.30 60.98 16,224,343 +1.47(+2.47%)
Jun 15, 2020 56.98 59.57 56.80 59.51 12,170,257 +1.52(+2.62%)
Jun 12, 2020 58.51 59.02 56.60 57.99 14,544,800 +0.75(+1.31%)
Jun 11, 2020 58.29 59.17 56.74 57.24 19,622,485 -3.46(-5.70%)
Jun 10, 2020 59.79 60.97 59.57 60.70 11,560,060 +1.88(+3.20%)
Jun 09, 2020 58.44 59.51 58.43 58.82 11,700,673 -0.35(-0.59%)
Jun 08, 2020 60.08 60.29 58.05 59.17 11,616,941 +0.13(+0.22%)
Jun 05, 2020 58.09 59.82 57.67 59.04 17,635,200 +2.52(+4.46%)
Jun 04, 2020 56.46 57.49 55.85 56.52 10,535,526 -0.21(-0.37%)
Jun 03, 2020 56.18 57.53 55.80 56.73 13,519,547 +1.11(+2.00%)
Jun 02, 2020 55.03 56.18 54.77 55.62 15,396,775 +0.89(+1.63%)
Jun 01, 2020 54.20 54.88 53.38 54.73 11,042,187 +0.40(+0.74%)
May 29, 2020 51.35 54.33 51.06 54.33 16,945,700 +3.31(+6.49%)
May 28, 2020 51.57 52.48 50.64 51.02 10,641,866 -1.14(-2.19%)
May 27, 2020 52.97 53.00 49.92 52.16 16,493,874 -0.44(-0.84%)
May 26, 2020 52.24 54.46 52.18 52.60 21,402,790 +2.70(+5.41%)
May 22, 2020 50.26 51.09 49.33 49.90 22,601,800 -2.67(-5.08%)
May 21, 2020 52.98 53.80 51.47 52.57 19,357,822 -1.74(-3.20%)
May 20, 2020 55.00 55.80 50.89 54.31 29,850,212 +0.05(+0.09%)
May 19, 2020 56.17 56.50 54.23 54.26 20,984,852 -1.27(-2.29%)
May 18, 2020 51.88 55.61 51.87 55.53 28,495,130 +4.68(+9.20%)
May 15, 2020 50.00 51.01 48.76 50.85 40,414,500 +1.39(+2.81%)
May 14, 2020 47.38 49.46 46.37 49.46 27,108,192 +1.65(+3.45%)
May 13, 2020 48.71 49.13 47.18 47.81 23,081,936 +0.78(+1.66%)
May 12, 2020 47.11 48.65 46.60 47.03 15,400,039 +0.31(+0.66%)
May 11, 2020 47.24 47.67 46.68 46.72 11,331,310 -0.06(-0.13%)
May 08, 2020 45.84 46.97 45.60 46.78 14,104,100 +2.02(+4.51%)
May 07, 2020 43.97 44.94 43.87 44.76 10,643,023 +1.46(+3.37%)
May 06, 2020 43.76 44.22 42.42 43.30 11,618,257 +0.18(+0.42%)
May 05, 2020 43.60 44.23 42.89 43.12 10,768,534 +0.87(+2.06%)
May 04, 2020 41.48 42.35 41.28 42.25 15,565,630 +0.87(+2.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.