Skip to main content

Jd.com Inc ADR (NQ: JD )

57.92 +4.67 (+8.77%)
Streaming Delayed Price Updated: 3:38 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2022 67.20 68.35 65.22 66.65 9,610,903 -1.70(-2.48%)
Dec 31, 2021 67.86 69.17 67.61 68.35 5,583,658 -0.32(-0.47%)
Dec 30, 2021 64.25 69.91 64.17 68.67 14,243,346 +4.65(+7.27%)
Dec 29, 2021 64.86 65.36 63.11 64.01 6,626,283 -0.23(-0.36%)
Dec 28, 2021 65.64 65.64 63.95 64.25 9,456,914 -1.79(-2.72%)
Dec 27, 2021 66.03 67.18 65.88 66.04 7,876,326 -0.92(-1.37%)
Dec 23, 2021 66.20 67.79 64.56 66.96 27,198,396 -4.97(-6.92%)
Dec 22, 2021 69.37 72.18 69.04 71.94 9,309,628 +0.33(+0.46%)
Dec 21, 2021 71.60 71.89 67.81 71.60 10,067,372 +5.09(+7.66%)
Dec 20, 2021 67.83 67.83 65.51 66.51 10,973,791 -2.78(-4.01%)
Dec 17, 2021 68.30 71.26 68.28 69.29 13,635,950 -1.60(-2.26%)
Dec 16, 2021 71.69 74.13 70.62 70.89 8,099,192 -0.96(-1.33%)
Dec 15, 2021 74.02 74.13 68.72 71.85 15,161,635 -3.89(-5.14%)
Dec 14, 2021 74.35 75.93 74.01 75.74 5,734,869 -0.39(-0.51%)
Dec 13, 2021 76.61 76.65 74.56 76.13 6,155,033 -1.62(-2.08%)
Dec 10, 2021 77.86 78.67 76.79 77.75 10,892,903 +0.01(+0.01%)
Dec 09, 2021 76.61 79.08 76.12 77.74 7,674,330 -1.32(-1.67%)
Dec 08, 2021 76.36 79.06 75.45 79.06 11,550,930 +2.89(+3.80%)
Dec 07, 2021 76.87 77.29 74.64 76.17 14,909,272 +2.83(+3.86%)
Dec 06, 2021 74.64 75.06 72.44 73.34 22,725,350 -2.69(-3.54%)
Dec 03, 2021 77.89 78.48 71.88 76.03 21,178,128 -6.35(-7.71%)
Dec 02, 2021 84.37 85.18 80.37 82.38 10,953,608 -0.70(-0.85%)
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.