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 (%)
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%)
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.