Skip to main content

Jd.com Inc ADR (NQ: JD )

57.18 +3.93 (+7.38%)
Streaming Delayed Price Updated: 11:49 AM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 31.02 31.02 30.14 30.38 7,925,621 -0.53(-1.70%)
Oct 30, 2019 30.82 31.11 30.63 30.91 6,581,147 -0.09(-0.28%)
Oct 29, 2019 30.64 31.02 30.36 31.00 8,894,913 +0.05(+0.16%)
Oct 28, 2019 30.68 31.16 30.35 30.95 12,340,151 +0.56(+1.83%)
Oct 25, 2019 29.83 30.48 29.51 30.39 17,062,190 +0.43(+1.43%)
Oct 24, 2019 30.24 30.40 29.84 29.96 9,812,179 -0.04(-0.13%)
Oct 23, 2019 29.56 30.14 29.51 30.00 5,884,860 +0.48(+1.62%)
Oct 22, 2019 30.24 30.47 29.38 29.53 9,153,403 -0.74(-2.45%)
Oct 21, 2019 29.56 30.32 29.52 30.27 9,258,938 +1.07(+3.68%)
Oct 18, 2019 30.01 30.08 29.01 29.19 9,244,502 -0.79(-2.64%)
Oct 17, 2019 30.52 30.67 29.86 29.98 6,716,954 -0.49(-1.60%)
Oct 16, 2019 30.07 30.68 30.07 30.47 10,064,801 +0.23(+0.77%)
Oct 15, 2019 29.25 30.32 29.22 30.24 10,621,227 +1.14(+3.92%)
Oct 14, 2019 28.77 29.17 28.77 29.10 6,205,743 +0.12(+0.40%)
Oct 11, 2019 28.73 29.57 28.73 28.98 17,891,908 +1.10(+3.95%)
Oct 10, 2019 27.62 28.24 27.51 27.88 8,414,026 +0.20(+0.70%)
Oct 09, 2019 27.58 27.90 27.27 27.68 8,660,954 +0.63(+2.34%)
Oct 08, 2019 27.50 27.91 27.04 27.05 12,034,356 -1.09(-3.88%)
Oct 07, 2019 28.13 28.68 27.90 28.14 9,323,116 -0.14(-0.48%)
Oct 04, 2019 28.17 28.47 27.94 28.28 7,618,384 +0.19(+0.66%)
Oct 03, 2019 27.42 28.26 27.14 28.09 8,993,473 +0.72(+2.64%)
Oct 02, 2019 27.31 27.53 26.85 27.37 9,766,090 -0.13(-0.46%)
Oct 01, 2019 27.53 27.87 27.28 27.50 10,908,679 -0.02(-0.07%)
Sep 30, 2019 27.77 27.94 27.26 27.52 13,479,082 +0.38(+1.40%)
Sep 27, 2019 28.98 29.27 26.79 27.14 28,837,472 -1.72(-5.95%)
Sep 26, 2019 29.24 29.51 28.38 28.85 11,432,614 -0.41(-1.40%)
Sep 25, 2019 28.43 29.32 28.29 29.26 13,365,515 +0.49(+1.69%)
Sep 24, 2019 29.73 29.73 28.57 28.77 16,951,068 -0.81(-2.74%)
Sep 23, 2019 30.59 30.70 29.53 29.58 9,939,464 -0.59(-1.97%)
Sep 20, 2019 30.68 30.91 29.75 30.18 14,452,774 -0.11(-0.35%)
Sep 19, 2019 30.24 31.21 30.15 30.29 13,095,178 +0.01(+0.03%)
Sep 18, 2019 30.33 30.41 29.91 30.28 5,361,099 -0.13(-0.42%)
Sep 17, 2019 29.98 30.53 29.77 30.40 6,166,668 +0.31(+1.04%)
Sep 16, 2019 29.98 30.27 29.98 30.09 5,590,692 -0.37(-1.22%)
Sep 13, 2019 30.88 31.01 30.36 30.46 7,203,063 -0.28(-0.92%)
Sep 12, 2019 30.76 31.20 30.43 30.74 12,144,435 +0.44(+1.45%)
Sep 11, 2019 30.43 30.94 29.89 30.31 12,540,632 +0.20(+0.65%)
Sep 10, 2019 30.43 30.47 29.39 30.11 11,333,989 -0.60(-1.94%)
Sep 09, 2019 30.35 30.79 30.13 30.71 7,725,925 +0.39(+1.29%)
Sep 06, 2019 30.13 30.62 30.00 30.32 6,598,074 +0.23(+0.78%)
Sep 05, 2019 29.57 30.32 29.51 30.08 12,054,613 +0.94(+3.21%)
Sep 04, 2019 29.53 29.54 29.11 29.14 6,733,790 +0.42(+1.46%)
Sep 03, 2019 29.36 29.46 28.68 28.73 7,827,899 -1.02(-3.44%)
Aug 30, 2019 30.15 30.66 29.61 29.75 10,345,189 -0.23(-0.78%)
Aug 29, 2019 29.93 30.47 29.88 29.98 9,847,551 +0.43(+1.45%)
Aug 28, 2019 28.97 29.74 28.90 29.55 6,792,745 +0.37(+1.27%)
Aug 27, 2019 29.26 29.55 29.00 29.18 8,159,974 +0.18(+0.61%)
Aug 26, 2019 28.46 29.09 28.36 29.01 12,817,163 +0.95(+3.37%)
Aug 23, 2019 28.19 28.94 27.85 28.06 22,594,332 -0.70(-2.44%)
Aug 22, 2019 29.82 29.95 28.49 28.76 20,336,754 -1.22(-4.07%)
Aug 21, 2019 30.89 31.02 29.94 29.98 17,340,208 -0.66(-2.16%)
Aug 20, 2019 30.71 31.04 30.60 30.65 12,223,114 -0.16(-0.51%)
Aug 19, 2019 31.13 31.49 30.64 30.80 15,782,144 +0.28(+0.93%)
Aug 16, 2019 29.75 30.68 29.34 30.52 20,012,598 +1.10(+3.75%)
Aug 15, 2019 29.42 30.03 29.34 29.42 18,607,500 +0.52(+1.79%)
Aug 14, 2019 28.97 29.94 28.82 28.90 30,773,738 -1.00(-3.36%)
Aug 13, 2019 27.94 30.22 27.46 29.91 47,510,416 +3.41(+12.89%)
Aug 12, 2019 26.14 26.69 25.88 26.49 21,133,206 +0.06(+0.22%)
Aug 09, 2019 26.64 26.73 26.16 26.43 9,186,063 -0.43(-1.60%)
Aug 08, 2019 26.37 26.96 26.18 26.86 11,943,681 +0.95(+3.65%)
Aug 07, 2019 25.48 26.11 25.20 25.92 12,836,910 +0.09(+0.34%)
Aug 06, 2019 26.25 26.35 25.63 25.83 12,041,780 +0.30(+1.18%)
Aug 05, 2019 25.99 26.25 25.14 25.53 24,261,130 -1.79(-6.57%)
Aug 02, 2019 27.49 27.64 26.97 27.32 14,413,405 -0.59(-2.10%)
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.