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 (%)
Oct 31, 2022 37.57 38.30 37.11 37.29 9,761,078 -0.57(-1.51%)
Oct 28, 2022 37.14 37.93 36.69 37.86 13,592,248 -1.64(-4.15%)
Oct 27, 2022 39.60 40.70 39.20 39.50 10,697,150 -1.54(-3.75%)
Oct 26, 2022 37.80 42.57 37.48 41.04 22,851,724 +3.27(+8.66%)
Oct 25, 2022 38.15 38.79 37.07 37.77 15,118,126 +1.11(+3.03%)
Oct 24, 2022 35.78 36.92 33.17 36.66 29,602,878 -5.49(-13.02%)
Oct 21, 2022 41.34 42.20 40.61 42.15 8,515,898 -0.01(-0.02%)
Oct 20, 2022 41.64 43.65 41.40 42.16 10,822,863 +0.94(+2.28%)
Oct 19, 2022 42.52 42.77 40.60 41.22 11,758,828 -3.45(-7.72%)
Oct 18, 2022 45.84 46.13 43.78 44.67 7,833,100 +0.23(+0.52%)
Oct 17, 2022 44.25 45.16 43.76 44.44 9,116,046 +2.11(+4.98%)
Oct 14, 2022 45.26 45.27 42.21 42.33 12,859,860 -2.72(-6.04%)
Oct 13, 2022 44.06 45.79 43.53 45.05 8,879,215 -1.35(-2.91%)
Oct 12, 2022 46.34 47.23 45.60 46.40 5,144,181 +0.13(+0.28%)
Oct 11, 2022 46.51 47.41 45.31 46.27 8,667,349 -1.31(-2.75%)
Oct 10, 2022 48.98 49.06 46.72 47.58 8,790,817 -2.33(-4.67%)
Oct 07, 2022 50.40 50.96 49.20 49.91 8,249,162 -1.75(-3.39%)
Oct 06, 2022 52.55 53.07 51.64 51.66 6,965,278 -1.32(-2.49%)
Oct 05, 2022 53.68 54.38 52.41 52.98 9,180,165 +0.94(+1.81%)
Oct 04, 2022 50.67 52.99 50.42 52.04 8,179,226 +2.52(+5.09%)
Oct 03, 2022 49.38 49.59 48.09 49.52 9,726,639 -0.77(-1.53%)
Sep 30, 2022 50.27 51.35 49.81 50.29 6,553,624 -0.96(-1.87%)
Sep 29, 2022 51.38 52.09 50.09 51.25 6,138,319 -1.68(-3.17%)
Sep 28, 2022 51.32 53.25 50.78 52.93 5,987,134 +0.27(+0.51%)
Sep 27, 2022 54.03 55.06 52.17 52.66 6,124,392 -0.68(-1.27%)
Sep 26, 2022 53.23 54.68 53.10 53.34 6,257,628 +1.03(+1.97%)
Sep 23, 2022 52.37 53.05 51.83 52.31 5,627,645 -1.16(-2.17%)
Sep 22, 2022 54.19 54.75 52.99 53.47 4,550,593 -0.46(-0.85%)
Sep 21, 2022 55.86 55.96 53.84 53.93 6,177,340 -2.87(-5.05%)
Sep 20, 2022 56.62 57.94 56.52 56.80 4,295,678 -0.02(-0.04%)
Sep 19, 2022 55.42 56.82 55.25 56.82 6,203,042 +1.45(+2.62%)
Sep 16, 2022 56.51 56.91 55.09 55.37 7,378,869 -2.28(-3.95%)
Sep 15, 2022 57.51 58.15 57.00 57.65 5,180,264 +0.25(+0.44%)
Sep 14, 2022 57.41 57.67 56.25 57.40 5,073,006 -0.03(-0.05%)
Sep 13, 2022 58.33 59.26 57.28 57.43 7,333,731 -4.36(-7.06%)
Sep 12, 2022 60.99 61.83 60.12 61.79 5,339,815 +1.38(+2.28%)
Sep 09, 2022 61.47 61.88 60.20 60.41 5,023,898 +0.50(+0.83%)
Sep 08, 2022 59.30 60.36 59.22 59.91 2,941,423 +0.03(+0.05%)
Sep 07, 2022 58.95 60.05 58.02 59.88 4,844,199 +0.53(+0.89%)
Sep 06, 2022 59.61 60.12 59.00 59.35 4,376,226 -1.94(-3.17%)
Sep 02, 2022 62.01 62.13 60.89 61.29 4,544,169 -1.82(-2.88%)
Sep 01, 2022 61.75 63.20 61.33 63.11 4,266,736 -0.38(-0.60%)
Aug 31, 2022 63.00 64.62 62.53 63.49 6,953,482 +1.98(+3.22%)
Aug 30, 2022 62.42 62.85 60.61 61.51 7,000,345 -0.81(-1.30%)
Aug 29, 2022 63.57 64.74 62.19 62.32 7,333,156 -1.14(-1.80%)
Aug 26, 2022 67.69 67.87 63.41 63.46 14,638,343 -1.45(-2.23%)
Aug 25, 2022 62.01 66.42 61.93 64.91 19,913,806 +5.47(+9.20%)
Aug 24, 2022 56.65 61.65 56.22 59.44 12,439,395 +2.24(+3.92%)
Aug 23, 2022 55.80 57.78 53.05 57.20 13,402,634 +1.88(+3.40%)
Aug 22, 2022 55.36 56.15 54.97 55.32 8,334,508 +0.62(+1.13%)
Aug 19, 2022 55.10 55.88 54.58 54.70 4,714,388 -0.49(-0.89%)
Aug 18, 2022 55.62 55.88 54.38 55.19 5,551,269 -0.96(-1.71%)
Aug 17, 2022 57.00 57.35 55.80 56.15 4,897,646 -1.14(-1.99%)
Aug 16, 2022 56.82 57.85 56.46 57.29 4,833,523 -0.69(-1.19%)
Aug 15, 2022 56.58 58.28 56.44 57.98 5,222,107 +0.93(+1.63%)
Aug 12, 2022 54.52 57.33 54.52 57.05 6,238,887 +0.11(+0.19%)
Aug 11, 2022 56.49 58.48 56.26 56.94 9,373,904 +1.44(+2.59%)
Aug 10, 2022 56.36 56.95 54.35 55.50 13,965,425 -1.58(-2.77%)
Aug 09, 2022 58.64 59.11 56.70 57.08 8,593,562 -1.76(-2.99%)
Aug 08, 2022 61.59 61.74 58.46 58.84 8,205,709 -3.07(-4.96%)
Aug 05, 2022 61.48 62.34 61.20 61.91 4,763,339 -1.44(-2.27%)
Aug 04, 2022 64.35 64.95 62.92 63.35 7,232,595 +2.22(+3.63%)
Aug 03, 2022 59.47 61.22 59.00 61.13 4,810,275 +1.40(+2.34%)
Aug 02, 2022 57.01 60.64 56.86 59.73 6,394,378 +0.97(+1.65%)
Aug 01, 2022 57.58 58.83 56.35 58.76 7,032,381 -0.74(-1.24%)
Jul 29, 2022 59.00 60.09 58.37 59.50 7,464,392 -2.63(-4.23%)
Jul 28, 2022 62.12 63.00 60.20 62.13 6,061,211 -1.19(-1.88%)
Jul 27, 2022 63.95 63.95 61.60 63.32 4,987,073 +0.35(+0.56%)
Jul 26, 2022 63.38 64.66 62.63 62.97 4,325,425 -0.01(-0.02%)
Jul 25, 2022 63.07 63.65 62.06 62.98 4,520,036 +1.40(+2.27%)
Jul 22, 2022 63.35 63.44 61.45 61.58 4,241,186 -2.43(-3.80%)
Jul 21, 2022 63.23 64.40 63.04 64.01 3,849,483 +1.39(+2.22%)
Jul 20, 2022 63.15 63.80 62.05 62.62 4,784,529 -0.16(-0.25%)
Jul 19, 2022 62.96 63.20 61.57 62.78 4,211,512 +0.73(+1.18%)
Jul 18, 2022 62.96 64.73 61.84 62.05 6,014,015 +1.79(+2.97%)
Jul 15, 2022 60.38 60.63 58.59 60.26 5,875,856 -0.78(-1.28%)
Jul 14, 2022 61.45 61.90 60.27 61.04 6,273,539 -0.66(-1.07%)
Jul 13, 2022 59.78 62.91 59.76 61.70 5,964,662 +1.54(+2.56%)
Jul 12, 2022 58.83 61.06 58.77 60.16 5,807,252 +0.57(+0.96%)
Jul 11, 2022 59.40 59.85 58.56 59.59 8,088,339 -2.42(-3.90%)
Jul 08, 2022 61.96 62.75 61.05 62.01 6,004,144 -1.12(-1.77%)
Jul 07, 2022 62.87 64.12 62.61 63.13 7,910,178 +1.37(+2.22%)
Jul 06, 2022 63.22 63.62 60.77 61.76 8,604,848 -2.97(-4.59%)
Jul 05, 2022 65.33 65.33 62.32 64.73 10,602,126 -1.22(-1.85%)
Jul 01, 2022 63.91 66.36 63.68 65.95 5,462,226 +1.73(+2.69%)
Jun 30, 2022 63.89 64.63 62.91 64.22 5,556,181 -0.63(-0.97%)
Jun 29, 2022 63.72 64.91 63.25 64.85 6,441,020 +0.31(+0.48%)
Jun 28, 2022 65.70 66.68 63.87 64.54 8,474,073 -1.08(-1.65%)
Jun 27, 2022 67.16 68.29 64.93 65.62 15,164,770 +1.61(+2.52%)
Jun 24, 2022 63.09 64.84 62.60 64.01 11,412,662 +2.11(+3.41%)
Jun 23, 2022 62.47 64.03 60.77 61.90 17,704,840 +0.48(+0.78%)
Jun 22, 2022 60.98 62.67 60.65 61.42 12,080,889 -2.23(-3.50%)
Jun 21, 2022 64.59 65.04 61.82 63.65 18,591,700 -1.58(-2.42%)
Jun 17, 2022 67.31 67.39 63.81 65.23 28,633,864 +3.22(+5.19%)
Jun 16, 2022 61.66 63.02 60.79 62.01 9,628,712 -2.31(-3.59%)
Jun 15, 2022 63.66 64.53 62.23 64.32 13,968,539 +1.81(+2.90%)
Jun 14, 2022 61.38 63.52 60.58 62.51 12,536,094 +3.58(+6.08%)
Jun 13, 2022 59.90 60.54 57.60 58.93 12,243,157 -2.58(-4.19%)
Jun 10, 2022 62.90 64.77 61.33 61.51 11,810,172 +0.11(+0.18%)
Jun 09, 2022 62.00 62.75 60.83 61.40 19,037,524 -5.07(-7.63%)
Jun 08, 2022 63.97 67.30 63.35 66.47 22,823,686 +4.73(+7.66%)
Jun 07, 2022 60.22 61.99 59.81 61.74 12,837,130 +1.53(+2.54%)
Jun 06, 2022 59.89 61.29 59.11 60.21 18,817,970 +3.69(+6.53%)
Jun 03, 2022 57.13 57.21 55.94 56.52 8,358,344 -1.48(-2.55%)
Jun 02, 2022 56.02 58.56 55.63 58.00 11,546,822 +2.21(+3.96%)
Jun 01, 2022 56.83 57.25 54.64 55.79 12,796,569 -0.33(-0.59%)
May 31, 2022 56.87 57.72 55.76 56.12 20,887,288 +2.44(+4.55%)
May 27, 2022 53.46 53.70 51.61 53.68 10,263,607 +0.96(+1.82%)
May 26, 2022 50.77 53.59 50.31 52.72 14,150,254 +2.53(+5.04%)
May 25, 2022 50.22 50.65 49.02 50.19 8,478,640 +0.61(+1.23%)
May 24, 2022 51.06 51.13 48.93 49.58 11,259,710 -3.75(-7.03%)
May 23, 2022 53.84 54.01 52.40 53.33 11,437,691 +1.16(+2.22%)
May 20, 2022 54.25 54.90 50.99 52.17 12,281,358 -0.61(-1.16%)
May 19, 2022 51.09 53.64 51.01 52.78 13,819,227 +2.84(+5.69%)
May 18, 2022 51.14 51.95 49.39 49.94 14,173,789 -2.41(-4.60%)
May 17, 2022 54.29 55.01 48.48 52.35 39,000,152 +2.09(+4.15%)
May 16, 2022 50.42 51.45 49.89 50.26 9,404,019 -0.02(-0.04%)
May 13, 2022 48.73 51.06 48.49 50.28 11,871,413 +2.81(+5.92%)
May 12, 2022 47.63 48.60 45.68 47.47 13,579,679 -1.13(-2.33%)
May 11, 2022 51.03 51.98 48.33 48.60 13,622,566 -1.78(-3.52%)
May 10, 2022 52.37 52.52 48.95 50.38 18,802,348 +0.59(+1.20%)
May 09, 2022 52.38 52.38 48.89 49.78 22,789,258 -4.46(-8.22%)
May 06, 2022 56.68 57.27 54.09 54.24 15,517,774 -3.69(-6.36%)
May 05, 2022 59.09 59.74 56.83 57.93 11,546,115 -3.70(-6.00%)
May 04, 2022 58.75 61.77 57.66 61.63 10,310,386 +0.99(+1.62%)
May 03, 2022 61.25 62.39 60.13 60.64 9,342,932 -1.17(-1.89%)
May 02, 2022 60.12 62.01 59.40 61.81 10,993,487 +1.67(+2.77%)
Apr 29, 2022 63.48 63.68 60.05 60.14 20,261,348 +3.76(+6.66%)
Apr 28, 2022 56.40 57.35 54.77 56.39 8,267,947 +0.38(+0.68%)
Apr 27, 2022 54.12 57.44 53.99 56.01 15,051,810 +4.11(+7.91%)
Apr 26, 2022 52.80 54.12 51.62 51.90 10,404,888 -0.50(-0.95%)
Apr 25, 2022 49.58 52.69 49.34 52.40 9,333,052 +1.64(+3.23%)
Apr 22, 2022 51.58 52.96 50.05 50.76 12,836,807 +1.31(+2.64%)
Apr 21, 2022 51.59 52.35 49.01 49.45 10,804,185 -2.97(-5.67%)
Apr 20, 2022 55.21 55.21 51.73 52.43 9,574,547 -3.06(-5.52%)
Apr 19, 2022 54.96 55.52 53.71 55.49 8,669,803 -0.59(-1.06%)
Apr 18, 2022 54.08 56.70 54.08 56.09 9,453,606 +0.92(+1.66%)
Apr 14, 2022 55.93 56.54 54.89 55.17 7,530,996 -1.68(-2.95%)
Apr 13, 2022 56.32 58.23 55.59 56.85 12,017,442 +1.76(+3.19%)
Apr 12, 2022 56.07 56.88 55.05 55.09 8,164,862 -0.34(-0.62%)
Apr 11, 2022 54.41 56.80 53.50 55.43 9,005,464 +0.28(+0.51%)
Apr 08, 2022 55.35 56.42 54.45 55.15 10,732,106 -0.55(-0.98%)
Apr 07, 2022 56.43 56.43 54.83 55.69 11,141,438 -1.92(-3.33%)
Apr 06, 2022 58.04 58.28 56.17 57.62 9,263,947 -1.80(-3.04%)
Apr 05, 2022 60.79 60.87 58.88 59.42 7,845,242 -2.33(-3.78%)
Apr 04, 2022 60.74 62.83 59.94 61.75 14,227,010 +4.12(+7.14%)
Apr 01, 2022 59.74 60.23 57.40 57.64 15,992,857 +1.19(+2.11%)
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%)
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%)
Dec 01, 2021 84.74 86.05 83.03 83.08 9,173,488 +1.04(+1.27%)
Nov 30, 2021 85.02 85.78 81.87 82.04 14,968,604 -3.71(-4.32%)
Nov 29, 2021 86.13 86.73 84.14 85.75 9,707,790 -0.74(-0.86%)
Nov 26, 2021 84.73 87.15 83.67 86.49 8,520,711 -0.67(-0.77%)
Nov 24, 2021 87.79 88.95 86.02 87.16 7,153,380 -0.10(-0.11%)
Nov 23, 2021 87.99 90.41 85.67 87.26 12,196,613 +1.71(+2.00%)
Nov 22, 2021 87.13 89.89 84.25 85.55 12,601,416 -3.75(-4.19%)
Nov 19, 2021 87.65 89.83 86.92 89.30 16,036,291 +3.37(+3.92%)
Nov 18, 2021 85.82 85.91 83.03 85.93 19,789,516 +4.83(+5.95%)
Nov 17, 2021 82.91 83.18 80.22 81.10 7,603,183 -2.52(-3.01%)
Nov 16, 2021 83.83 84.65 82.83 83.62 7,493,104 +1.08(+1.31%)
Nov 15, 2021 84.02 84.14 81.65 82.54 7,490,376 -1.30(-1.55%)
Nov 12, 2021 82.02 84.20 81.79 83.83 9,550,120 +1.71(+2.08%)
Nov 11, 2021 79.54 82.25 79.07 82.13 16,011,149 +6.30(+8.31%)
Nov 10, 2021 76.86 75.39 75.83 8,572,439 +0.54(+0.71%)
Nov 09, 2021 75.14 77.61 74.74 75.29 5,379,272 -0.27(-0.36%)
Nov 08, 2021 77.09 77.16 74.94 75.56 6,748,874 -0.10(-0.13%)
Nov 05, 2021 77.93 78.03 75.55 75.66 5,848,159 -2.66(-3.40%)
Nov 04, 2021 80.60 81.02 78.08 78.32 6,977,186 -1.03(-1.30%)
Nov 03, 2021 79.50 79.71 77.78 79.36 5,653,069 +0.64(+0.82%)
Nov 02, 2021 78.96 79.38 78.33 78.71 6,233,293 -1.76(-2.18%)
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.