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 (%)
Jul 30, 2021 67.24 69.38 67.04 68.11 10,352,352 -1.01(-1.46%)
Jul 29, 2021 69.26 69.38 66.74 69.12 17,753,720 +1.57(+2.32%)
Jul 28, 2021 65.56 68.49 65.07 67.55 34,980,436 +5.31(+8.54%)
Jul 27, 2021 59.79 62.95 59.24 62.24 45,983,488 -1.26(-1.98%)
Jul 26, 2021 66.49 67.22 62.74 63.50 41,575,836 -5.97(-8.59%)
Jul 23, 2021 70.10 70.15 67.95 69.47 21,114,826 -3.48(-4.77%)
Jul 22, 2021 73.03 73.65 72.44 72.94 4,709,566 +0.59(+0.81%)
Jul 21, 2021 70.48 72.53 70.37 72.36 6,460,279 +1.37(+1.94%)
Jul 20, 2021 71.26 71.35 69.96 70.98 6,873,080 -0.34(-0.47%)
Jul 19, 2021 71.11 71.46 69.84 71.32 9,860,947 -1.32(-1.81%)
Jul 16, 2021 73.87 74.42 72.28 72.64 6,793,035 -1.22(-1.65%)
Jul 15, 2021 73.19 75.12 73.13 73.86 9,536,953 +1.35(+1.87%)
Jul 14, 2021 73.27 73.64 71.61 72.50 10,007,613 -1.03(-1.40%)
Jul 13, 2021 71.25 74.52 71.26 73.53 16,035,464 +3.22(+4.58%)
Jul 12, 2021 70.23 70.96 69.55 70.31 5,890,322 -0.37(-0.53%)
Jul 09, 2021 68.97 70.85 68.82 70.69 11,661,007 +2.57(+3.77%)
Jul 08, 2021 67.61 68.45 67.10 68.12 12,395,852 -1.74(-2.49%)
Jul 07, 2021 70.44 70.73 69.09 69.86 10,874,316 +0.30(+0.43%)
Jul 06, 2021 71.35 71.47 69.42 69.56 16,219,415 -3.69(-5.04%)
Jul 02, 2021 74.28 74.39 72.60 73.25 8,342,276 -1.16(-1.56%)
Jul 01, 2021 76.20 77.02 74.14 74.42 11,561,654 -2.28(-2.97%)
Jun 30, 2021 75.81 77.13 75.34 76.69 11,718,020 +0.06(+0.08%)
Jun 29, 2021 74.32 76.66 74.12 76.63 12,352,788 +2.53(+3.41%)
Jun 28, 2021 75.03 75.43 73.66 74.11 8,716,228 -1.07(-1.42%)
Jun 25, 2021 72.96 75.29 72.84 75.17 17,279,494 +3.20(+4.45%)
Jun 24, 2021 70.83 72.18 70.20 71.97 10,181,243 +1.69(+2.41%)
Jun 23, 2021 70.62 71.45 69.96 70.28 8,284,569 -0.15(-0.22%)
Jun 22, 2021 69.37 71.55 69.37 70.44 10,664,185 +0.65(+0.94%)
Jun 21, 2021 68.81 70.12 67.98 69.78 8,750,024 +0.96(+1.40%)
Jun 18, 2021 69.90 70.81 68.60 68.82 28,791,200 -1.81(-2.56%)
Jun 17, 2021 68.59 71.18 68.53 70.63 13,414,855 +1.93(+2.81%)
Jun 16, 2021 68.23 70.24 67.68 68.70 12,803,841 +0.62(+0.92%)
Jun 15, 2021 68.47 68.75 67.86 68.07 8,794,829 -0.57(-0.83%)
Jun 14, 2021 68.42 68.92 67.66 68.64 8,356,194 +0.23(+0.34%)
Jun 11, 2021 68.50 69.20 67.98 68.41 11,850,087 -0.63(-0.92%)
Jun 10, 2021 70.22 70.24 68.76 69.04 9,849,483 -0.76(-1.09%)
Jun 09, 2021 70.28 71.18 69.64 69.80 7,719,843 -0.62(-0.87%)
Jun 08, 2021 72.08 72.18 69.75 70.42 9,261,273 -1.35(-1.87%)
Jun 07, 2021 72.44 72.45 70.73 71.76 8,756,888 -0.72(-0.99%)
Jun 04, 2021 73.03 73.37 72.15 72.48 8,600,610 -0.09(-0.12%)
Jun 03, 2021 72.47 72.90 71.79 72.57 12,513,167 -0.98(-1.33%)
Jun 02, 2021 74.85 74.91 73.38 73.55 9,797,553 -1.72(-2.29%)
Jun 01, 2021 73.13 75.76 73.01 75.27 22,148,826 +4.22(+5.94%)
May 28, 2021 69.77 71.20 69.57 71.05 8,196,628 +1.07(+1.52%)
May 27, 2021 70.71 70.71 69.25 69.98 10,323,938 -0.36(-0.51%)
May 26, 2021 70.68 70.84 69.73 70.34 6,865,711 +0.37(+0.54%)
May 25, 2021 70.21 70.72 69.44 69.97 9,775,420 +1.11(+1.60%)
May 24, 2021 69.43 69.91 68.78 68.86 9,097,903 -1.05(-1.50%)
May 21, 2021 71.96 72.21 69.62 69.91 11,092,336 -0.91(-1.29%)
May 20, 2021 69.61 71.92 69.43 70.82 19,129,140 +3.00(+4.42%)
May 19, 2021 64.86 68.24 63.96 67.82 16,249,745 +0.81(+1.20%)
May 18, 2021 67.17 68.02 66.35 67.02 13,081,832 +1.47(+2.24%)
May 17, 2021 65.57 66.09 64.79 65.55 12,437,740 +0.06(+0.09%)
May 14, 2021 65.74 66.16 63.95 65.49 20,154,002 +1.08(+1.67%)
May 13, 2021 68.29 68.45 64.37 64.41 35,992,660 -4.06(-5.92%)
May 12, 2021 69.98 70.13 68.07 68.47 9,050,440 -1.47(-2.10%)
May 11, 2021 66.74 70.21 66.46 69.94 10,931,495 +1.33(+1.93%)
May 10, 2021 71.45 71.44 68.60 68.61 17,270,004 -3.95(-5.44%)
May 07, 2021 73.76 74.18 72.54 72.56 8,125,939 -0.85(-1.15%)
May 06, 2021 72.44 74.06 72.01 73.41 8,471,997 +0.82(+1.13%)
May 05, 2021 73.11 73.69 72.25 72.59 5,805,723 -0.52(-0.71%)
May 04, 2021 73.76 74.56 72.58 73.11 9,179,439 -0.90(-1.22%)
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.