Skip to main content

Jd.com Inc ADR (NQ: JD )

58.64 +2.79 (+5.00%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 58.47 58.61 55.40 56.45 14,225,095 -3.53(-5.89%)
Mar 30, 2022 59.69 61.50 59.32 59.98 10,950,008 -1.21(-1.98%)
Mar 29, 2022 60.65 62.97 60.35 61.19 13,700,912 +2.89(+4.95%)
Mar 28, 2022 56.71 58.62 55.56 58.30 18,596,026 -0.15(-0.25%)
Mar 25, 2022 58.14 59.05 56.66 58.45 16,418,323 -1.56(-2.60%)
Mar 24, 2022 59.84 60.19 57.27 60.01 21,153,196 -2.70(-4.31%)
Mar 23, 2022 60.48 67.54 59.85 62.71 24,225,748 -0.43(-0.68%)
Mar 22, 2022 63.55 64.07 60.76 63.14 19,888,490 +3.21(+5.35%)
Mar 21, 2022 60.94 62.25 56.87 59.93 20,191,176 -3.60(-5.67%)
Mar 18, 2022 59.66 67.72 59.32 63.53 47,513,408 +3.11(+5.15%)
Mar 17, 2022 60.47 62.29 56.88 60.42 26,492,976 -2.09(-3.34%)
Mar 16, 2022 55.56 62.70 53.40 62.50 61,566,604 +17.65(+39.36%)
Mar 15, 2022 40.62 47.03 40.61 44.85 40,170,020 +2.97(+7.08%)
Mar 14, 2022 41.94 44.64 40.54 41.88 48,678,204 -4.93(-10.52%)
Mar 11, 2022 52.57 52.74 46.67 46.81 33,802,108 -4.42(-8.63%)
Mar 10, 2022 51.71 54.00 49.36 51.23 56,690,864 -9.64(-15.83%)
Mar 09, 2022 59.97 61.23 58.83 60.86 9,704,312 +3.62(+6.32%)
Mar 08, 2022 58.52 58.65 55.02 57.25 12,159,591 -1.78(-3.02%)
Mar 07, 2022 61.64 62.53 58.82 59.03 16,076,240 -2.99(-4.83%)
Mar 04, 2022 64.65 65.58 61.60 62.03 16,370,706 -4.14(-6.25%)
Mar 03, 2022 71.32 72.01 65.12 66.16 16,821,516 -3.86(-5.52%)
Mar 02, 2022 70.90 71.14 68.62 70.02 5,121,769 -1.47(-2.06%)
Mar 01, 2022 70.64 73.14 70.35 71.50 9,116,789 +1.63(+2.33%)
Feb 28, 2022 69.17 70.02 68.49 69.87 6,629,629 -0.85(-1.20%)
Feb 25, 2022 69.53 70.96 69.19 70.72 6,880,649 +1.55(+2.24%)
Feb 24, 2022 65.40 69.24 64.48 69.17 10,561,640 +0.36(+0.52%)
Feb 23, 2022 70.66 71.15 68.33 68.80 9,644,992 -0.43(-0.62%)
Feb 22, 2022 68.63 70.06 68.04 69.23 8,752,804 -0.86(-1.22%)
Feb 18, 2022 70.09 0 -2.62(-3.61%)
Feb 17, 2022 73.09 74.70 72.60 72.72 6,090,771 -0.73(-1.00%)
Feb 16, 2022 73.73 73.97 72.61 73.45 6,356,052 -0.81(-1.09%)
Feb 15, 2022 73.50 74.47 72.96 74.26 6,931,065 +1.64(+2.26%)
Feb 14, 2022 72.12 72.78 71.21 72.62 5,375,458 +0.46(+0.64%)
Feb 11, 2022 74.10 74.67 71.74 72.16 6,841,726 -2.36(-3.17%)
Feb 10, 2022 74.09 76.46 73.39 74.52 6,585,045 -1.84(-2.41%)
Feb 09, 2022 74.94 76.73 74.72 76.36 7,232,831 +2.86(+3.89%)
Feb 08, 2022 71.32 74.20 70.28 73.51 8,094,649 +2.16(+3.02%)
Feb 07, 2022 72.27 73.14 71.02 71.35 6,287,384 -0.60(-0.84%)
Feb 04, 2022 70.17 73.11 70.09 71.95 6,295,825 +1.87(+2.67%)
Feb 03, 2022 70.31 70.08 7,681,731 -1.33(-1.86%)
Feb 02, 2022 73.72 73.85 70.63 71.41 6,019,784 -1.82(-2.49%)
Feb 01, 2022 72.43 74.02 72.02 73.23 7,588,832 +5.60(+8.28%)
Jan 28, 2022 65.94 67.71 64.57 67.63 9,254,289 +2.59(+3.99%)
Jan 27, 2022 69.01 69.06 64.17 65.04 13,431,297 -4.32(-6.23%)
Jan 26, 2022 71.11 71.68 68.77 69.36 9,776,556 -1.01(-1.44%)
Jan 25, 2022 68.55 71.06 68.47 70.37 7,459,428 +0.40(+0.57%)
Jan 24, 2022 70.74 70.74 66.43 69.97 15,877,015 -1.68(-2.34%)
Jan 21, 2022 75.69 75.77 70.87 71.65 14,944,284 -3.45(-4.60%)
Jan 20, 2022 75.35 79.24 74.88 75.11 26,864,110 +4.58(+6.50%)
Jan 19, 2022 71.38 72.39 70.26 70.52 6,466,818 -1.07(-1.50%)
Jan 18, 2022 69.37 73.09 69.34 71.59 10,465,876 -0.31(-0.43%)
Jan 14, 2022 71.91 0 +2.22(+3.19%)
Jan 13, 2022 72.64 72.64 69.40 69.68 12,787,267 -4.84(-6.49%)
Jan 12, 2022 76.25 76.67 73.99 74.52 13,272,784 -0.35(-0.47%)
Jan 11, 2022 69.25 74.94 68.69 74.87 28,043,522 +6.98(+10.29%)
Jan 10, 2022 67.97 69.31 66.49 67.89 16,187,103 +1.33(+1.99%)
Jan 07, 2022 66.71 67.97 65.48 66.56 13,336,469 +1.42(+2.19%)
Jan 06, 2022 63.64 66.40 62.10 65.14 13,281,333 +3.67(+5.97%)
Jan 05, 2022 62.01 63.97 60.64 61.47 19,664,158 -1.15(-1.84%)
Jan 04, 2022 66.03 66.17 61.56 62.62 20,460,452 -4.03(-6.04%)
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.