Jd.com Inc ADR (NQ: JD )

27.39 +0.16 (+0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 39.80 39.80 39.80 0 -0.20(-0.50%)
Dec 28, 2017 40.66 40.81 39.98 40.00 7,112,421 -0.63(-1.56%)
Dec 27, 2017 40.53 40.96 40.08 40.64 7,285,356 +0.14(+0.36%)
Dec 26, 2017 40.32 40.76 40.02 40.49 6,580,495 -0.05(-0.12%)
Dec 22, 2017 40.66 41.19 40.26 40.54 7,453,269 -0.08(-0.19%)
Dec 21, 2017 40.55 41.03 40.33 40.62 7,510,861 +0.11(+0.26%)
Dec 20, 2017 41.04 41.41 39.82 40.51 22,771,464 -0.78(-1.89%)
Dec 19, 2017 39.98 41.78 39.98 41.29 32,959,248 +1.24(+3.10%)
Dec 18, 2017 40.36 40.44 39.75 40.05 20,861,640 +1.31(+3.37%)
Dec 15, 2017 38.88 39.00 38.34 38.74 25,007,406 -0.30(-0.76%)
Dec 14, 2017 38.82 39.39 38.32 39.04 23,256,142 -0.16(-0.42%)
Dec 13, 2017 37.50 39.31 37.38 39.21 29,205,130 +2.15(+5.81%)
Dec 12, 2017 36.75 37.30 36.57 37.05 9,496,592 +0.10(+0.26%)
Dec 11, 2017 36.56 37.04 36.14 36.96 9,482,115 +0.43(+1.18%)
Dec 08, 2017 36.91 37.27 36.44 36.53 9,864,683 -0.12(-0.31%)
Dec 07, 2017 36.35 36.83 36.26 36.64 16,676,439 +0.30(+0.82%)
Dec 06, 2017 35.28 36.37 35.84 36.34 15,225,506 +0.50(+1.39%)
Dec 05, 2017 34.63 36.16 34.41 35.84 16,707,375 +0.53(+1.50%)
Dec 04, 2017 36.76 35.23 35.31 16,391,921 -0.50(-1.40%)
Dec 01, 2017 35.57 36.21 35.18 35.81 14,103,416 -0.17(-0.48%)
Nov 30, 2017 36.39 36.52 35.67 35.99 17,017,344 -0.37(-1.00%)
Nov 29, 2017 36.90 37.10 35.65 36.35 18,949,560 -0.71(-1.92%)
Nov 28, 2017 37.25 37.44 36.80 37.06 8,575,314 -0.09(-0.23%)
Nov 27, 2017 37.48 37.60 37.04 37.15 9,964,565 -0.53(-1.40%)
Nov 24, 2017 38.17 38.18 37.52 37.68 7,551,235 -0.56(-1.46%)
Nov 22, 2017 38.63 38.88 37.91 38.24 9,698,856 -0.09(-0.23%)
Nov 21, 2017 37.95 38.79 37.95 38.32 14,371,142 +0.65(+1.73%)
Nov 20, 2017 38.78 38.87 37.38 37.67 20,900,604 -1.01(-2.61%)
Nov 17, 2017 38.76 39.14 38.39 38.68 17,343,118 +0.03(+0.07%)
Nov 16, 2017 38.09 38.99 37.80 38.65 18,799,602 +0.84(+2.21%)
Nov 15, 2017 37.00 37.84 36.31 37.81 20,241,416 +0.43(+1.16%)
Nov 14, 2017 39.40 39.45 36.76 37.38 40,456,332 -2.34(-5.90%)
Nov 13, 2017 40.33 41.10 39.25 39.73 45,414,508 +1.33(+3.45%)
Nov 10, 2017 38.27 38.82 37.64 38.40 17,554,652 +0.15(+0.40%)
Nov 09, 2017 38.62 38.65 37.37 38.25 17,584,298 -0.51(-1.31%)
Nov 08, 2017 38.35 39.24 38.29 38.75 17,784,970 +0.52(+1.36%)
Nov 07, 2017 38.14 38.34 37.56 38.24 15,155,735 +0.75(+2.00%)
Nov 06, 2017 37.49 37.65 37.09 37.49 15,072,736 +0.57(+1.54%)
Nov 03, 2017 36.90 37.10 36.72 36.92 16,035,633 +0.52(+1.43%)
Nov 02, 2017 36.75 37.16 36.19 36.40 18,440,990 +0.02(+0.05%)
Nov 01, 2017 36.52 36.81 36.25 36.38 16,439,436 +0.33(+0.91%)
Oct 31, 2017 36.36 36.54 35.82 36.05 14,132,274 +0.10(+0.27%)
Oct 30, 2017 36.33 36.39 35.50 35.96 16,286,084 +0.06(+0.16%)
Oct 27, 2017 35.56 36.01 34.39 35.90 24,591,312 +0.53(+1.49%)
Oct 26, 2017 36.09 36.21 35.28 35.37 19,919,122 -0.57(-1.58%)
Oct 25, 2017 37.04 37.45 35.68 35.94 22,909,284 -1.08(-2.91%)
Oct 24, 2017 37.15 37.30 36.96 37.02 12,323,885 +0.09(+0.23%)
Oct 23, 2017 37.62 37.67 36.83 36.93 14,126,128 -0.55(-1.46%)
Oct 20, 2017 38.15 38.18 37.18 37.48 21,056,034 -0.37(-0.97%)
Oct 19, 2017 38.25 38.61 37.68 37.84 17,040,452 -0.90(-2.33%)
Oct 18, 2017 38.44 39.18 38.02 38.74 19,837,710 +0.70(+1.84%)
Oct 17, 2017 38.39 38.58 37.83 38.04 12,560,739 -0.08(-0.20%)
Oct 16, 2017 38.57 38.57 37.44 38.12 20,738,786 +0.91(+2.45%)
Oct 13, 2017 37.20 37.45 36.94 37.21 13,577,800 +0.20(+0.55%)
Oct 12, 2017 38.05 38.07 36.94 37.01 15,134,366 -1.07(-2.80%)
Oct 11, 2017 38.79 38.84 37.98 38.07 14,642,850 -0.53(-1.37%)
Oct 10, 2017 37.76 38.72 37.57 38.60 17,200,330 +1.21(+3.24%)
Oct 09, 2017 37.86 37.93 37.18 37.39 9,889,428 -0.32(-0.84%)
Oct 06, 2017 37.46 38.17 37.41 37.71 10,079,641 +0.10(+0.26%)
Oct 05, 2017 37.11 37.73 36.72 37.61 12,203,513 +0.77(+2.09%)
Oct 04, 2017 37.68 37.68 36.14 36.84 22,314,818 -0.84(-2.22%)
Oct 03, 2017 38.37 38.66 37.57 37.68 16,610,634 +0.11(+0.28%)
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.