Jd.com Inc ADR (NQ: JD )

76.21 USD +2.71 (+3.69%)
Streaming Delayed Price Updated: 2:40 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 21, 2021 74.46 75.43 73.44 73.50 7,429,118 -0.65(-0.88%)
Sep 20, 2021 74.56 75.36 73.02 74.15 10,215,657 -3.54(-4.56%)
Sep 17, 2021 79.04 79.71 77.24 77.69 9,779,545 +0.52(+0.67%)
Sep 16, 2021 75.33 77.32 75.16 77.17 7,987,599 +0.54(+0.70%)
Sep 15, 2021 75.79 76.91 74.97 76.63 10,899,272 -1.23(-1.58%)
Sep 14, 2021 80.00 80.50 77.71 77.86 11,320,198 -2.31(-2.88%)
Sep 13, 2021 79.52 81.06 78.63 80.17 7,567,143 -0.47(-0.58%)
Sep 10, 2021 82.20 83.09 80.49 80.64 8,229,948 +0.38(+0.47%)
Sep 09, 2021 78.75 81.17 77.93 80.26 9,717,490 -1.47(-1.80%)
Sep 08, 2021 82.29 82.79 80.56 81.73 7,157,838 -1.51(-1.81%)
Sep 07, 2021 81.09 84.08 80.94 83.24 19,340,921 +3.38(+4.24%)
Sep 03, 2021 79.30 80.31 78.78 79.86 8,507,043 -0.38(-0.48%)
Sep 02, 2021 80.51 81.32 79.34 80.24 9,905,038 -0.54(-0.67%)
Sep 01, 2021 79.48 81.55 79.46 80.78 12,058,740 +2.22(+2.83%)
Aug 31, 2021 78.08 80.56 77.30 78.56 13,041,818 +1.87(+2.44%)
Aug 30, 2021 75.15 76.97 74.29 76.69 7,987,032 +0.24(+0.31%)
Aug 27, 2021 77.25 78.12 75.81 76.45 12,969,562 -0.59(-0.77%)
Aug 26, 2021 76.19 77.47 75.81 77.04 11,573,172 +0.90(+1.18%)
Aug 25, 2021 74.75 76.30 73.73 76.14 11,301,349 +0.92(+1.22%)
Aug 24, 2021 71.40 75.85 71.34 75.22 35,917,049 +9.49(+14.44%)
Aug 23, 2021 65.57 66.30 62.33 65.73 19,755,936 +2.11(+3.32%)
Aug 20, 2021 63.05 65.29 63.00 63.62 14,988,110 +1.43(+2.30%)
Aug 19, 2021 63.29 63.98 61.76 62.19 16,718,358 -3.34(-5.10%)
Aug 18, 2021 65.00 66.29 64.00 65.53 9,346,855 +1.27(+1.98%)
Aug 17, 2021 64.15 65.53 63.02 64.26 13,381,887 -2.41(-3.61%)
Aug 16, 2021 68.21 68.21 64.80 66.67 12,501,136 -3.19(-4.57%)
Aug 13, 2021 69.95 70.49 69.19 69.86 5,630,596 -0.67(-0.95%)
Aug 12, 2021 70.36 70.96 69.41 70.53 5,782,611 -0.54(-0.76%)
Aug 11, 2021 72.54 72.69 70.81 71.07 5,673,384 -0.69(-0.96%)
Aug 10, 2021 72.80 73.49 71.52 71.76 5,192,934 +0.03(+0.04%)
Aug 09, 2021 69.93 71.86 69.81 71.73 6,336,789 +2.14(+3.08%)
Aug 06, 2021 71.10 71.24 69.21 69.59 6,977,587 -1.15(-1.63%)
Aug 05, 2021 70.89 71.16 69.76 70.74 7,483,948 -0.66(-0.92%)
Aug 04, 2021 70.63 72.85 70.63 71.40 8,067,409 +1.16(+1.65%)
Aug 03, 2021 70.66 70.91 69.19 70.24 8,505,155 -1.24(-1.73%)
Aug 02, 2021 71.07 72.62 70.81 71.48 8,417,521 +0.60(+0.85%)
Jul 30, 2021 69.97 72.20 69.77 70.88 9,947,957 -1.05(-1.46%)
Jul 29, 2021 72.08 72.20 69.45 71.93 17,060,204 +1.63(+2.32%)
Jul 28, 2021 68.23 71.27 67.72 70.30 33,613,994 +5.53(+8.54%)
Jul 27, 2021 62.22 65.51 61.65 64.77 44,187,233 -1.31(-1.98%)
Jul 26, 2021 69.19 69.95 65.29 66.08 39,951,757 -6.21(-8.59%)
Jul 23, 2021 72.95 73.00 70.71 72.29 20,290,017 -3.62(-4.77%)
Jul 22, 2021 76.00 76.64 75.39 75.91 4,525,596 +0.61(+0.81%)
Jul 21, 2021 73.35 75.48 73.23 75.30 6,207,921 +1.43(+1.94%)
Jul 20, 2021 74.16 74.25 72.80 73.87 6,604,596 -0.35(-0.47%)
Jul 19, 2021 74.00 74.36 72.68 74.22 9,475,748 -1.37(-1.81%)
Jul 16, 2021 76.87 77.45 75.22 75.59 6,527,678 -1.27(-1.65%)
Jul 15, 2021 76.17 78.17 76.10 76.86 9,164,410 +1.41(+1.87%)
Jul 14, 2021 76.25 76.63 74.52 75.45 9,616,685 -1.07(-1.40%)
Jul 13, 2021 74.15 77.55 74.15 76.52 15,409,069 +3.35(+4.58%)
Jul 12, 2021 73.09 73.84 72.38 73.17 5,660,228 -0.39(-0.53%)
Jul 09, 2021 71.77 73.74 71.62 73.56 11,205,492 +2.67(+3.77%)
Jul 08, 2021 70.36 71.23 69.83 70.89 11,911,632 -1.81(-2.49%)
Jul 07, 2021 73.30 73.61 71.90 72.70 10,449,532 +0.28(+0.39%)
Jul 06, 2021 74.25 74.38 72.24 72.42 15,585,834 -3.81(-5.00%)
Jul 02, 2021 77.30 77.41 75.55 76.23 8,016,401 -1.21(-1.56%)
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.