Skip to main content

Jd.com Inc ADR (NQ: JD )

63.74 +0.63 (+1.00%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 64.20 64.46 62.88 63.74 5,667,362 +0.63(+1.00%)
Jan 26, 2023 62.52 63.26 61.95 63.11 4,803,479 +1.73(+2.82%)
Jan 25, 2023 61.14 61.66 60.20 61.38 3,644,728 -0.24(-0.39%)
Jan 24, 2023 60.20 61.70 60.10 61.62 4,110,281 +0.56(+0.92%)
Jan 23, 2023 60.95 61.70 60.55 61.06 4,604,293 +0.63(+1.04%)
Jan 20, 2023 60.49 60.99 60.14 60.43 6,869,766 +1.01(+1.70%)
Jan 19, 2023 59.09 60.34 59.09 59.42 5,248,316 +0.90(+1.54%)
Jan 18, 2023 60.71 60.93 58.48 58.52 6,757,115 -1.44(-2.40%)
Jan 17, 2023 61.12 61.35 59.65 59.96 8,509,104 -3.67(-5.77%)
Jan 13, 2023 63.84 65.41 62.77 63.63 7,964,617 +0.46(+0.73%)
Jan 12, 2023 63.02 63.75 62.26 63.17 5,269,528 +0.13(+0.21%)
Jan 11, 2023 63.28 63.59 61.72 63.04 7,474,164 -0.61(-0.96%)
Jan 10, 2023 64.10 64.62 62.95 63.65 5,527,666 +0.52(+0.82%)
Jan 09, 2023 64.81 65.05 62.21 63.13 9,830,096 -1.17(-1.82%)
Jan 06, 2023 63.96 64.89 62.59 64.30 8,492,411 -1.60(-2.43%)
Jan 05, 2023 63.50 66.25 63.47 65.90 10,823,869 -0.20(-0.30%)
Jan 04, 2023 61.68 67.09 61.04 66.10 19,804,668 +8.46(+14.68%)
Jan 03, 2023 57.97 59.57 56.87 57.64 7,336,654 +1.51(+2.69%)
Dec 30, 2022 55.87 57.16 55.82 56.13 4,567,547 -0.96(-1.68%)
Dec 29, 2022 56.14 57.33 55.75 57.09 4,610,580 +0.94(+1.67%)
Dec 28, 2022 58.35 58.73 55.11 56.15 10,051,207 -2.65(-4.51%)
Dec 27, 2022 57.49 59.84 57.07 58.80 8,106,279 +2.36(+4.18%)
Dec 23, 2022 57.85 58.20 56.30 56.44 5,041,667 -1.23(-2.13%)
Dec 22, 2022 58.75 59.40 57.11 57.67 5,318,564 -0.45(-0.77%)
Dec 21, 2022 56.14 58.34 55.93 58.12 4,723,848 +1.70(+3.01%)
Dec 20, 2022 55.66 57.37 55.63 56.42 4,564,080 -0.77(-1.35%)
Dec 19, 2022 57.42 57.80 56.70 57.19 6,991,687 +0.57(+1.01%)
Dec 16, 2022 57.63 58.18 56.54 56.62 7,517,661 -0.03(-0.05%)
Dec 15, 2022 60.08 60.62 56.23 56.65 8,436,151 -1.92(-3.28%)
Dec 14, 2022 58.25 59.08 58.05 58.57 7,293,922 +0.76(+1.31%)
Dec 13, 2022 60.51 60.68 57.11 57.81 8,376,995 +0.39(+0.68%)
Dec 12, 2022 58.68 58.81 56.87 57.42 7,464,656 -0.90(-1.54%)
Dec 09, 2022 59.87 60.22 57.90 58.32 7,993,610 -2.05(-3.40%)
Dec 08, 2022 60.42 61.40 59.91 60.37 7,267,523 +1.92(+3.28%)
Dec 07, 2022 57.07 58.95 56.91 58.45 6,222,457 -1.90(-3.15%)
Dec 06, 2022 60.20 60.49 58.53 60.35 7,762,618 +1.17(+1.98%)
Dec 05, 2022 60.70 60.74 58.58 59.18 9,144,104 +0.54(+0.92%)
Dec 02, 2022 55.09 59.67 55.05 58.64 10,436,318 +2.79(+5.00%)
Dec 01, 2022 55.33 56.37 54.68 55.85 7,142,823 -1.33(-2.33%)
Nov 30, 2022 56.54 58.39 56.35 57.18 15,750,656 +3.93(+7.38%)
Nov 29, 2022 53.46 54.49 53.12 53.25 13,445,330 +3.34(+6.69%)
Nov 28, 2022 49.41 51.12 49.29 49.91 7,626,957 +0.43(+0.87%)
Nov 25, 2022 50.05 50.17 49.24 49.48 5,908,931 -2.78(-5.32%)
Nov 23, 2022 52.87 53.03 51.68 52.26 6,054,299 +0.70(+1.36%)
Nov 22, 2022 50.09 51.71 49.87 51.56 6,657,129 -0.94(-1.79%)
Nov 21, 2022 53.42 53.87 52.12 52.50 10,991,836 -3.57(-6.37%)
Nov 18, 2022 58.66 58.77 55.11 56.07 16,768,080 -1.45(-2.52%)
Nov 17, 2022 52.01 58.07 51.86 57.52 15,113,646 +4.03(+7.53%)
Nov 16, 2022 53.42 53.87 52.75 53.49 6,774,948 -0.99(-1.82%)
Nov 15, 2022 55.00 55.87 53.38 54.48 13,045,256 +3.63(+7.14%)
Nov 14, 2022 50.94 52.02 50.12 50.85 12,655,903 +1.92(+3.92%)
Nov 11, 2022 49.47 50.55 48.53 48.93 12,952,846 +2.90(+6.30%)
Nov 10, 2022 45.39 46.93 45.23 46.03 11,958,181 +3.57(+8.41%)
Nov 09, 2022 43.44 43.60 42.20 42.46 9,529,175 -3.03(-6.66%)
Nov 08, 2022 45.00 45.84 43.95 45.49 9,348,995 +0.98(+2.20%)
Nov 07, 2022 45.41 46.20 44.05 44.51 10,357,416 +0.13(+0.29%)
Nov 04, 2022 44.39 44.84 42.52 44.38 20,375,080 +3.94(+9.74%)
Nov 03, 2022 38.34 41.18 38.09 40.44 11,086,709 +0.60(+1.51%)
Nov 02, 2022 39.92 41.13 39.84 13,755,240 +1.40(+3.64%)
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.