Jd.com Inc Ads (NQ: JD )

74.91 USD -0.22 (-0.29%)
Streaming Delayed Price Updated: 1:16 PM EDT, Sep 22, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 21, 2020 72.76 75.15 72.02 75.13 9,176,384 +0.63(+0.85%)
Sep 18, 2020 75.08 75.79 73.07 74.50 9,575,000 +0.13(+0.17%)
Sep 17, 2020 73.02 74.47 72.76 74.37 9,097,455 -0.72(-0.96%)
Sep 16, 2020 77.01 77.07 74.95 75.09 8,062,688 -1.91(-2.48%)
Sep 15, 2020 78.23 78.42 76.59 77.00 8,098,049 +0.41(+0.54%)
Sep 14, 2020 75.70 76.91 75.00 76.59 7,405,964 +2.41(+3.25%)
Sep 11, 2020 75.18 76.19 73.33 74.18 10,572,200 -0.35(-0.47%)
Sep 10, 2020 77.13 78.17 73.55 74.53 11,804,863 -2.66(-3.45%)
Sep 09, 2020 77.14 77.66 75.70 77.19 8,944,963 +0.97(+1.27%)
Sep 08, 2020 76.00 78.01 75.38 76.22 14,076,492 -3.78(-4.72%)
Sep 04, 2020 77.97 80.80 75.40 80.00 21,500,800 +0.96(+1.21%)
Sep 03, 2020 81.38 81.69 76.03 79.04 19,181,642 -4.17(-5.01%)
Sep 02, 2020 85.46 86.58 81.80 83.21 13,858,331 +0.72(+0.87%)
Sep 01, 2020 79.49 83.00 79.14 82.49 11,442,328 +3.85(+4.90%)
Aug 31, 2020 79.94 80.47 78.57 78.64 12,912,032 -1.32(-1.65%)
Aug 28, 2020 79.68 80.72 78.89 79.96 7,995,100 +0.66(+0.83%)
Aug 27, 2020 80.62 81.24 78.23 79.30 12,671,674 -1.08(-1.34%)
Aug 26, 2020 81.06 81.45 79.32 80.38 19,086,830 +1.41(+1.79%)
Aug 25, 2020 76.57 79.82 76.34 78.97 19,100,109 +2.79(+3.66%)
Aug 24, 2020 76.99 77.30 75.01 76.18 12,509,844 +1.20(+1.60%)
Aug 21, 2020 74.56 75.72 73.86 74.98 12,574,600 +1.04(+1.41%)
Aug 20, 2020 71.26 74.39 71.03 73.94 21,994,607 +1.38(+1.90%)
Aug 19, 2020 70.80 73.69 70.80 72.56 22,111,253 +2.24(+3.19%)
Aug 18, 2020 68.19 71.40 68.14 70.32 23,250,324 +3.34(+4.99%)
Aug 17, 2020 64.66 67.10 62.60 66.98 32,937,648 +4.92(+7.93%)
Aug 14, 2020 62.73 62.79 60.94 62.06 10,270,100 -0.48(-0.77%)
Aug 13, 2020 63.45 63.46 62.18 62.54 7,444,650 -0.36(-0.57%)
Aug 12, 2020 61.92 63.52 61.64 62.90 6,933,763 +1.72(+2.81%)
Aug 11, 2020 61.99 62.58 60.85 61.18 10,211,980 -0.31(-0.50%)
Aug 10, 2020 61.62 62.75 59.90 61.49 12,733,419 -0.57(-0.92%)
Aug 07, 2020 63.13 63.60 60.74 62.06 14,099,100 -2.85(-4.39%)
Aug 06, 2020 65.49 65.50 63.55 64.91 10,762,712 -0.61(-0.93%)
Aug 05, 2020 64.49 65.85 63.90 65.52 9,149,698 +0.95(+1.47%)
Aug 04, 2020 65.00 65.13 64.06 64.57 7,546,522 +0.04(+0.06%)
Aug 03, 2020 64.00 65.55 63.94 64.53 10,037,865 +0.74(+1.16%)
Jul 31, 2020 62.95 64.25 62.39 63.79 11,259,100 +1.50(+2.41%)
Jul 30, 2020 62.58 62.81 61.57 62.29 5,647,520 -0.30(-0.48%)
Jul 29, 2020 61.82 63.45 61.73 62.59 5,654,967 +1.10(+1.79%)
Jul 28, 2020 62.87 62.95 61.29 61.49 5,821,961 -1.29(-2.05%)
Jul 27, 2020 60.96 62.84 60.92 62.78 9,129,356 +1.90(+3.12%)
Jul 24, 2020 59.34 61.33 58.76 60.88 11,670,800 +0.36(+0.59%)
Jul 23, 2020 62.04 62.29 59.92 60.52 11,886,473 -1.32(-2.13%)
Jul 22, 2020 61.96 62.42 60.87 61.84 9,615,290 -0.77(-1.23%)
Jul 21, 2020 65.07 65.10 61.68 62.61 14,548,322 -0.92(-1.45%)
Jul 20, 2020 63.42 63.70 62.27 63.53 10,491,154 +1.40(+2.25%)
Jul 17, 2020 62.76 62.76 61.60 62.13 5,404,200 +0.42(+0.68%)
Jul 16, 2020 60.72 62.11 59.41 61.71 11,103,865 -0.84(-1.34%)
Jul 15, 2020 62.38 63.07 61.60 62.55 8,185,328 +0.42(+0.68%)
Jul 14, 2020 60.90 62.45 59.96 62.13 14,764,353 -0.17(-0.27%)
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%)
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.