Skip to main content

Jd.com Inc ADR (NQ: JD )

55.85 -1.33 (-2.33%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 26.87 27.12 26.77 26.94 7,557,949 -0.07(-0.25%)
Oct 29, 2015 27.06 27.16 26.16 27.01 10,064,590 +0.01(+0.04%)
Oct 28, 2015 26.82 27.42 26.57 27.00 10,235,520 +0.02(+0.07%)
Oct 27, 2015 27.03 27.38 26.42 26.98 13,735,879 +0.80(+3.06%)
Oct 26, 2015 26.63 26.81 26.12 26.18 7,705,941 -0.25(-0.96%)
Oct 23, 2015 26.56 26.84 26.27 26.43 17,925,910 +0.88(+3.44%)
Oct 22, 2015 25.65 26.27 25.17 25.56 16,217,970 +0.19(+0.73%)
Oct 21, 2015 25.67 26.23 25.19 25.37 6,914,873 -0.51(-1.96%)
Oct 20, 2015 26.42 26.73 25.81 25.88 7,318,847 -0.55(-2.07%)
Oct 19, 2015 26.23 26.74 25.97 26.42 8,357,349 +0.20(+0.74%)
Oct 16, 2015 25.72 26.29 25.50 26.23 9,840,715 +0.61(+2.40%)
Oct 15, 2015 25.42 26.04 24.77 25.61 18,160,822 +0.72(+2.90%)
Oct 14, 2015 26.34 26.34 24.48 24.89 22,226,446 -1.36(-5.17%)
Oct 13, 2015 27.62 27.62 26.17 26.25 14,287,497 -1.77(-6.30%)
Oct 12, 2015 27.92 28.03 27.26 28.01 9,197,008 +0.30(+1.09%)
Oct 09, 2015 26.79 28.06 26.62 27.71 15,279,886 +1.06(+3.99%)
Oct 08, 2015 26.74 26.81 25.58 26.65 17,200,788 -0.21(-0.80%)
Oct 07, 2015 27.45 27.97 26.75 26.86 14,712,082 -0.17(-0.61%)
Oct 06, 2015 27.99 27.99 26.77 27.03 12,065,992 -1.04(-3.72%)
Oct 05, 2015 28.43 28.43 27.65 28.07 12,661,570 -0.13(-0.45%)
Oct 02, 2015 26.32 28.68 25.86 28.20 20,416,768 +2.35(+9.09%)
Oct 01, 2015 26.09 26.40 24.81 25.85 7,729,348 +0.43(+1.69%)
Sep 30, 2015 24.83 25.85 24.58 25.42 13,727,040 +1.59(+6.67%)
Sep 29, 2015 24.19 24.29 23.52 23.83 9,246,803 -0.25(-1.05%)
Sep 28, 2015 24.99 25.25 24.06 24.08 12,516,265 -1.22(-4.82%)
Sep 25, 2015 25.14 26.14 24.97 25.30 12,980,577 +0.59(+2.37%)
Sep 24, 2015 23.73 24.80 23.54 24.72 7,924,830 +0.94(+3.94%)
Sep 23, 2015 25.00 25.24 23.47 23.78 12,530,588 -1.13(-4.54%)
Sep 22, 2015 24.87 25.21 24.52 24.91 6,444,973 -0.43(-1.69%)
Sep 21, 2015 26.28 26.28 25.21 25.34 6,916,372 -0.44(-1.70%)
Sep 18, 2015 26.36 26.86 25.64 25.78 13,052,369 -1.18(-4.38%)
Sep 17, 2015 25.69 27.27 25.67 26.96 12,057,619 +0.63(+2.41%)
Sep 16, 2015 24.77 26.38 24.57 26.33 16,885,962 +1.96(+8.05%)
Sep 15, 2015 23.69 24.52 23.51 24.37 9,555,789 +0.75(+3.18%)
Sep 14, 2015 22.92 23.87 22.72 23.61 8,421,058 -0.05(-0.21%)
Sep 11, 2015 23.51 23.69 22.58 23.66 11,477,698 +0.07(+0.29%)
Sep 10, 2015 23.90 24.21 23.44 23.59 13,306,801 -0.47(-1.95%)
Sep 09, 2015 24.19 25.21 23.90 24.06 20,630,266 +0.70(+3.01%)
Sep 08, 2015 23.49 25.34 22.71 23.36 32,096,962 +1.11(+5.00%)
Sep 04, 2015 23.41 22.25 22.25 22.25 14,976,359 -1.56(-6.55%)
Sep 03, 2015 24.31 24.52 23.79 23.81 9,613,028 -0.45(-1.85%)
Sep 02, 2015 24.62 25.02 23.65 24.26 7,402,391 -0.01(-0.04%)
Sep 01, 2015 24.55 25.28 24.07 24.27 10,809,468 -0.98(-3.86%)
Aug 31, 2015 26.00 26.04 25.03 25.24 10,705,594 -0.87(-3.32%)
Aug 28, 2015 25.62 26.80 25.62 26.11 10,604,446 -0.32(-1.22%)
Aug 27, 2015 25.83 26.48 25.39 26.43 13,174,694 +1.47(+5.90%)
Aug 26, 2015 24.88 25.17 23.95 24.96 13,044,592 +0.52(+2.11%)
Aug 25, 2015 25.85 27.23 24.38 24.44 13,445,275 +1.10(+4.72%)
Aug 24, 2015 22.14 24.33 21.02 23.34 21,893,080 -1.09(-4.47%)
Aug 21, 2015 23.44 25.42 23.08 24.43 16,834,338 +0.15(+0.60%)
Aug 20, 2015 25.46 25.63 24.28 24.29 12,463,399 -1.83(-7.02%)
Aug 19, 2015 26.02 26.34 25.36 26.12 10,282,169 +0.16(+0.60%)
Aug 18, 2015 25.86 26.47 25.56 25.96 8,062,687 -0.69(-2.60%)
Aug 17, 2015 27.12 27.27 26.46 26.66 10,812,441 -0.77(-2.81%)
Aug 14, 2015 26.34 27.53 26.34 27.43 10,385,607 +1.04(+3.96%)
Aug 13, 2015 26.79 26.89 26.24 26.38 12,685,492 +0.27(+1.05%)
Aug 12, 2015 26.31 26.36 25.01 26.11 33,125,358 -1.22(-4.46%)
Aug 11, 2015 28.94 28.97 26.70 27.33 25,110,124 -1.99(-6.79%)
Aug 10, 2015 30.12 30.19 28.94 29.32 21,718,428 -1.96(-6.27%)
Aug 07, 2015 32.22 33.36 30.87 31.28 15,394,676 -0.72(-2.26%)
Aug 06, 2015 33.46 33.91 31.86 32.00 9,384,078 -1.47(-4.40%)
Aug 05, 2015 33.48 34.13 33.32 33.48 7,620,126 +0.32(+0.97%)
Aug 04, 2015 32.35 33.18 32.19 33.15 8,889,741 +1.04(+3.25%)
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.