Skip to main content

Jd.com Inc ADR (NQ: JD )

49.48 -2.78 (-5.32%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 25.39 25.79 25.29 25.31 5,480,034 +0.05(+0.19%)
Oct 28, 2016 25.07 25.41 24.76 25.26 8,234,552 +0.02(+0.08%)
Oct 27, 2016 25.94 26.02 25.10 25.24 9,297,998 -0.59(-2.27%)
Oct 26, 2016 25.67 25.92 25.50 25.83 4,806,075 +0.06(+0.23%)
Oct 25, 2016 25.90 26.03 25.60 25.77 5,026,085 -0.08(-0.30%)
Oct 24, 2016 26.34 26.45 25.45 25.85 12,035,430 -0.36(-1.38%)
Oct 21, 2016 25.96 26.24 25.93 26.21 5,504,021 +0.21(+0.83%)
Oct 20, 2016 25.53 26.19 25.53 25.99 8,592,817 +0.34(+1.33%)
Oct 19, 2016 25.71 25.93 25.45 25.65 6,226,742 +0.04(+0.15%)
Oct 18, 2016 26.12 26.13 25.56 25.61 5,898,586 -0.05(-0.19%)
Oct 17, 2016 25.65 26.18 25.50 25.66 5,734,275 -0.19(-0.72%)
Oct 14, 2016 26.06 26.12 25.62 25.85 7,289,784 +0.22(+0.88%)
Oct 13, 2016 25.51 25.62 24.90 25.62 14,381,537 -0.31(-1.20%)
Oct 12, 2016 25.96 26.16 25.69 25.94 8,435,058 -0.16(-0.60%)
Oct 11, 2016 26.57 26.73 25.93 26.09 7,468,818 -0.54(-2.01%)
Oct 10, 2016 26.37 26.83 26.11 26.63 8,190,652 +0.26(+1.00%)
Oct 07, 2016 26.73 26.82 26.14 26.36 9,849,796 -0.36(-1.35%)
Oct 06, 2016 27.75 27.83 26.30 26.73 16,026,967 -0.52(-1.90%)
Oct 05, 2016 26.91 27.40 26.61 27.24 24,281,124 +0.43(+1.60%)
Oct 04, 2016 25.51 28.52 25.48 26.81 30,278,302 +1.35(+5.29%)
Oct 03, 2016 25.39 25.49 25.07 25.47 9,528,250 +0.02(+0.08%)
Sep 30, 2016 25.37 25.67 25.28 25.45 6,699,805 +0.11(+0.42%)
Sep 29, 2016 25.57 25.83 25.17 25.34 16,626,756 -0.30(-1.18%)
Sep 28, 2016 25.98 26.21 25.37 25.64 9,688,894 -0.38(-1.46%)
Sep 27, 2016 25.95 26.62 25.90 26.02 12,539,303 +0.14(+0.53%)
Sep 26, 2016 25.89 25.96 25.70 25.89 11,458,741 -0.29(-1.12%)
Sep 23, 2016 25.67 26.33 25.54 26.18 13,349,387 +0.53(+2.05%)
Sep 22, 2016 25.36 25.75 25.22 25.65 17,682,630 +0.41(+1.62%)
Sep 21, 2016 25.30 25.39 24.91 25.24 13,220,942 +0.03(+0.12%)
Sep 20, 2016 25.24 25.52 25.05 25.21 9,137,730 -0.20(-0.77%)
Sep 19, 2016 25.69 25.83 25.29 25.41 8,809,919 -0.18(-0.69%)
Sep 16, 2016 25.58 25.90 25.37 25.58 11,716,579 +0.10(+0.38%)
Sep 15, 2016 25.36 25.49 24.99 25.49 12,537,289 +0.12(+0.46%)
Sep 14, 2016 25.94 26.03 25.08 25.37 17,155,756 -0.51(-1.96%)
Sep 13, 2016 25.57 25.92 25.47 25.88 11,210,585 +0.03(+0.11%)
Sep 12, 2016 24.97 25.92 24.92 25.85 12,821,013 +0.13(+0.49%)
Sep 09, 2016 26.20 26.29 25.69 25.72 14,290,226 -0.48(-1.82%)
Sep 08, 2016 25.95 26.41 25.90 26.20 8,929,927 +0.30(+1.17%)
Sep 07, 2016 25.92 26.12 25.83 25.90 9,489,585 +0.01(+0.04%)
Sep 06, 2016 25.09 26.34 25.09 25.89 18,731,814 +0.97(+3.88%)
Sep 02, 2016 25.26 24.92 24.92 24.92 10,060,277 -0.16(-0.62%)
Sep 01, 2016 24.78 25.10 24.71 25.08 5,736,993 +0.29(+1.18%)
Aug 31, 2016 24.87 25.06 24.58 24.78 10,502,708 -0.18(-0.70%)
Aug 30, 2016 25.08 25.31 24.87 24.96 6,350,555 -0.02(-0.08%)
Aug 29, 2016 25.21 25.21 24.84 24.98 5,536,208 -0.18(-0.70%)
Aug 26, 2016 24.83 25.35 24.79 25.16 9,958,438 +0.36(+1.46%)
Aug 25, 2016 24.77 25.07 24.67 24.79 9,331,362 -0.14(-0.55%)
Aug 24, 2016 25.33 25.44 24.88 24.93 9,893,538 -0.37(-1.46%)
Aug 23, 2016 25.17 25.65 25.15 25.30 9,241,100 +0.17(+0.66%)
Aug 22, 2016 25.31 25.35 24.89 25.14 8,048,845 -0.14(-0.54%)
Aug 19, 2016 25.51 25.56 25.07 25.27 21,087,670 +0.50(+2.01%)
Aug 18, 2016 24.72 24.89 24.50 24.77 10,325,354 +0.01(+0.04%)
Aug 17, 2016 24.29 24.81 24.19 24.77 12,391,174 +0.36(+1.48%)
Aug 16, 2016 24.94 24.95 24.14 24.40 14,074,520 -0.29(-1.18%)
Aug 15, 2016 24.25 24.99 24.24 24.70 17,034,238 +0.65(+2.72%)
Aug 12, 2016 22.70 24.28 22.37 24.04 28,542,658 +1.33(+5.84%)
Aug 11, 2016 23.07 23.41 22.50 22.72 18,082,274 -0.12(-0.51%)
Aug 10, 2016 23.52 23.99 22.69 22.83 34,566,124 +1.01(+4.65%)
Aug 09, 2016 21.81 22.13 21.51 21.82 20,484,558 +0.02(+0.09%)
Aug 08, 2016 21.28 21.82 21.02 21.80 12,053,716 +0.49(+2.29%)
Aug 05, 2016 20.97 21.63 20.77 21.31 8,588,328 +0.47(+2.25%)
Aug 04, 2016 21.12 21.20 20.70 20.84 9,968,989 -0.35(-1.66%)
Aug 03, 2016 21.12 21.24 20.98 21.20 6,160,720 -0.07(-0.32%)
Aug 02, 2016 21.32 21.35 21.03 21.26 5,173,874 -0.04(-0.18%)
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.