Jd.com Inc ADR (NQ: JD )

28.27 +0.72 (+2.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 24, 2024 28.19 28.40 27.98 28.27 11,170,340 +0.72(+2.61%)
Apr 23, 2024 27.34 27.64 27.13 27.55 11,828,353 +0.56(+2.07%)
Apr 22, 2024 25.70 27.02 25.68 26.99 17,266,420 +1.48(+5.80%)
Apr 19, 2024 24.98 25.53 24.83 25.51 14,563,100 +0.05(+0.20%)
Apr 18, 2024 24.94 25.73 24.93 25.46 10,089,338 +0.31(+1.23%)
Apr 17, 2024 25.27 25.62 25.10 25.15 5,680,721 +0.09(+0.36%)
Apr 16, 2024 25.04 25.38 24.66 25.06 7,521,585 -0.36(-1.42%)
Apr 15, 2024 25.89 26.18 25.30 25.42 10,547,800 +0.03(+0.12%)
Apr 12, 2024 26.05 26.06 25.38 25.39 15,121,929 -1.60(-5.93%)
Apr 11, 2024 27.02 27.32 26.71 26.99 6,207,844 +0.32(+1.20%)
Apr 10, 2024 26.62 27.07 26.42 26.67 6,010,296 -0.03(-0.11%)
Apr 09, 2024 26.10 26.73 25.98 26.70 11,751,817 +0.76(+2.93%)
Apr 08, 2024 26.10 26.33 25.87 25.94 5,570,685 -0.08(-0.31%)
Apr 05, 2024 26.20 26.29 25.96 26.02 5,699,383 -0.10(-0.38%)
Apr 04, 2024 27.00 27.02 26.10 26.12 8,575,067 -0.39(-1.47%)
Apr 03, 2024 26.65 26.81 26.30 26.51 10,460,071 -0.52(-1.94%)
Apr 02, 2024 26.93 27.33 26.86 27.04 12,882,932 +0.05(+0.18%)
Apr 01, 2024 27.22 27.59 26.83 26.99 11,314,892 +0.36(+1.35%)
Mar 28, 2024 26.73 26.67 26.60 26.63 16,799,290 +0.16(+0.59%)
Mar 27, 2024 25.55 26.58 25.46 26.47 16,680,076 +0.85(+3.30%)
Mar 26, 2024 26.19 26.21 25.61 25.63 8,624,268 -0.43(-1.64%)
Mar 25, 2024 25.76 26.30 25.73 26.05 15,360,694 +0.29(+1.13%)
Mar 22, 2024 25.58 25.88 25.32 25.76 14,289,920 -0.53(-2.03%)
Mar 21, 2024 27.22 27.38 26.26 26.30 15,954,351 -1.06(-3.87%)
Mar 20, 2024 27.06 27.39 26.84 27.36 15,167,604 +0.53(+1.99%)
Mar 19, 2024 26.73 26.82 26.21 26.82 13,884,507 -0.25(-0.93%)
Mar 18, 2024 26.66 27.32 26.64 27.07 16,435,048 +0.39(+1.46%)
Mar 15, 2024 26.19 27.07 25.98 26.68 18,641,620 +0.39(+1.48%)
Mar 14, 2024 26.53 26.55 25.91 26.30 17,246,124 -0.93(-3.43%)
Mar 13, 2024 26.50 27.75 26.50 27.23 25,983,670 +0.62(+2.34%)
Mar 12, 2024 26.11 26.84 26.06 26.61 24,748,964 +1.26(+4.99%)
Mar 11, 2024 24.89 25.62 24.87 25.34 22,110,916 +1.28(+5.33%)
Mar 08, 2024 23.20 24.25 23.12 24.06 26,757,888 +0.74(+3.17%)
Mar 07, 2024 23.84 23.86 22.99 23.32 17,971,962 -0.89(-3.69%)
Mar 06, 2024 24.16 24.95 23.65 24.22 55,959,564 +3.37(+16.18%)
Mar 05, 2024 20.75 21.07 20.59 20.84 19,016,050 -0.43(-2.01%)
Mar 04, 2024 22.15 22.19 21.00 21.27 29,260,228 -1.09(-4.87%)
Mar 01, 2024 22.36 22.62 22.21 22.36 13,370,978 +0.37(+1.68%)
Feb 29, 2024 22.21 22.47 21.89 21.99 15,050,821 -0.18(-0.83%)
Feb 28, 2024 22.68 22.75 22.14 22.17 15,646,596 -1.23(-5.27%)
Feb 27, 2024 23.40 23.68 23.26 23.41 9,620,932 +0.37(+1.60%)
Feb 26, 2024 23.11 23.35 22.93 23.04 6,952,801 -0.19(-0.84%)
Feb 23, 2024 23.36 23.53 23.00 23.23 11,736,991 -0.06(-0.25%)
Feb 22, 2024 23.33 23.49 23.00 23.29 7,767,226 +0.17(+0.71%)
Feb 21, 2024 23.23 23.55 23.03 23.13 10,937,139 +0.54(+2.41%)
Feb 20, 2024 23.10 23.14 22.41 22.58 12,999,921 -0.96(-4.09%)
Feb 16, 2024 23.72 23.96 23.52 23.55 11,996,590 +0.64(+2.80%)
Feb 15, 2024 22.81 23.28 22.78 22.90 11,618,096 +0.41(+1.82%)
Feb 14, 2024 22.19 22.50 22.09 22.50 9,503,452 +0.98(+4.56%)
Feb 13, 2024 21.87 22.09 21.45 21.51 7,418,876 -0.74(-3.32%)
Feb 12, 2024 21.95 22.58 21.94 22.25 10,901,142 +0.50(+2.28%)
Feb 09, 2024 21.62 21.83 21.18 21.76 9,574,493 +0.32(+1.50%)
Feb 08, 2024 21.99 22.02 21.41 21.44 11,449,886 -0.97(-4.34%)
Feb 07, 2024 22.24 22.76 22.06 22.41 17,814,538 -1.03(-4.40%)
Feb 06, 2024 23.07 23.46 22.65 23.44 20,621,246 +1.67(+7.68%)
Feb 05, 2024 21.38 22.00 21.02 21.77 16,198,658 +0.59(+2.80%)
Feb 02, 2024 21.22 21.27 20.93 21.17 15,863,058 -0.43(-1.98%)
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.