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 (%)
Apr 30, 2020 42.35 42.64 40.69 41.42 15,170,102 -1.19(-2.80%)
Apr 29, 2020 42.30 42.92 41.67 42.61 11,233,118 +0.73(+1.74%)
Apr 28, 2020 44.24 44.39 41.47 41.88 16,502,931 -1.92(-4.39%)
Apr 27, 2020 44.09 44.22 43.12 43.80 8,556,052 +0.51(+1.18%)
Apr 24, 2020 43.71 43.89 42.50 43.29 9,245,144 +0.11(+0.24%)
Apr 23, 2020 43.24 43.93 42.90 43.18 12,244,524 -0.05(-0.11%)
Apr 22, 2020 42.46 43.43 42.24 43.23 14,320,947 +1.68(+4.05%)
Apr 21, 2020 42.65 43.10 40.41 41.55 25,321,088 -1.88(-4.34%)
Apr 20, 2020 44.05 45.12 43.24 43.43 18,288,580 -0.91(-2.06%)
Apr 17, 2020 45.87 46.11 43.54 44.35 22,895,780 -1.30(-2.84%)
Apr 16, 2020 43.91 45.97 43.41 45.64 21,976,088 +2.79(+6.50%)
Apr 15, 2020 42.17 44.55 41.77 42.86 23,780,268 +0.71(+1.69%)
Apr 14, 2020 42.04 43.32 41.96 42.15 15,930,407 +1.04(+2.52%)
Apr 13, 2020 40.36 41.13 40.08 41.11 10,607,517 +0.60(+1.47%)
Apr 09, 2020 40.33 41.46 39.88 40.51 15,407,671 +0.95(+2.40%)
Apr 08, 2020 40.29 40.77 39.17 39.56 14,839,028 -0.79(-1.95%)
Apr 07, 2020 41.03 41.46 40.09 40.35 17,569,444 +0.41(+1.03%)
Apr 06, 2020 39.32 40.42 38.63 39.94 15,738,034 +1.60(+4.19%)
Apr 03, 2020 38.51 39.43 37.72 38.33 12,667,221 -0.18(-0.47%)
Apr 02, 2020 38.97 39.93 37.97 38.51 22,317,030 -0.80(-2.03%)
Apr 01, 2020 38.35 41.15 38.35 39.31 22,528,158 +0.39(+1.01%)
Mar 31, 2020 38.94 39.39 38.41 38.92 14,429,062 +0.11(+0.27%)
Mar 30, 2020 39.27 39.57 37.97 38.81 15,368,417 +0.23(+0.60%)
Mar 27, 2020 39.03 39.71 38.36 38.58 12,799,800 -1.79(-4.43%)
Mar 26, 2020 40.08 42.24 38.75 40.37 21,306,944 +0.63(+1.60%)
Mar 25, 2020 39.73 41.25 38.94 39.73 19,437,038 +0.33(+0.83%)
Mar 24, 2020 38.35 40.66 38.35 39.41 25,391,336 +2.31(+6.22%)
Mar 23, 2020 36.69 37.76 34.81 37.10 19,688,874 +0.91(+2.52%)
Mar 20, 2020 36.85 37.74 36.10 36.19 21,906,120 +0.43(+1.21%)
Mar 19, 2020 36.04 37.38 35.13 35.76 26,880,784 -0.47(-1.30%)
Mar 18, 2020 34.59 36.85 34.16 36.23 24,612,418 -0.62(-1.69%)
Mar 17, 2020 36.19 38.42 34.84 36.85 28,944,590 +2.99(+8.83%)
Mar 16, 2020 34.69 37.40 31.42 33.86 26,216,156 -4.30(-11.26%)
Mar 13, 2020 39.41 39.60 35.98 38.16 23,917,074 +1.39(+3.79%)
Mar 12, 2020 37.33 38.24 35.91 36.77 32,001,748 -3.14(-7.87%)
Mar 11, 2020 38.83 41.40 38.83 39.91 28,182,678 -0.26(-0.65%)
Mar 10, 2020 39.77 40.92 39.01 40.17 22,061,044 +1.82(+4.74%)
Mar 09, 2020 38.53 40.16 37.67 38.35 27,281,054 -2.16(-5.34%)
Mar 06, 2020 41.32 42.14 39.59 40.51 26,425,980 -2.36(-5.51%)
Mar 05, 2020 40.89 43.57 40.89 42.88 25,112,842 +0.68(+1.62%)
Mar 04, 2020 40.83 43.01 40.75 42.19 23,033,016 +2.35(+5.91%)
Mar 03, 2020 41.86 42.33 38.54 39.84 30,176,296 -1.77(-4.25%)
Mar 02, 2020 39.76 42.40 38.68 41.61 47,634,480 +4.60(+12.44%)
Feb 28, 2020 35.56 37.22 35.38 37.01 23,913,014 +0.11(+0.29%)
Feb 27, 2020 37.70 38.13 36.53 36.90 17,822,922 -1.46(-3.81%)
Feb 26, 2020 37.85 38.62 37.72 38.36 16,025,206 +1.04(+2.78%)
Feb 25, 2020 38.44 38.77 36.90 37.32 15,351,475 -0.51(-1.35%)
Feb 24, 2020 37.00 38.03 36.88 37.83 14,808,878 -1.01(-2.60%)
Feb 21, 2020 39.85 39.86 38.59 38.84 11,496,488 -1.02(-2.56%)
Feb 20, 2020 41.31 41.32 39.72 39.86 14,093,899 -1.41(-3.42%)
Feb 19, 2020 41.16 41.41 40.87 41.27 11,142,347 +0.61(+1.49%)
Feb 18, 2020 40.76 41.12 40.03 40.67 12,333,508 +0.34(+0.83%)
Feb 14, 2020 40.48 40.91 39.97 40.33 9,538,503 -0.12(-0.31%)
Feb 13, 2020 39.54 40.75 39.46 40.46 15,924,688 +0.44(+1.10%)
Feb 12, 2020 39.95 40.69 39.62 40.01 15,841,060 +0.83(+2.11%)
Feb 11, 2020 38.97 40.22 38.92 39.19 11,799,628 +0.65(+1.70%)
Feb 10, 2020 38.49 38.59 38.01 38.53 7,516,175 +0.11(+0.28%)
Feb 07, 2020 38.26 38.79 38.23 38.43 9,886,393 -0.37(-0.97%)
Feb 06, 2020 38.83 39.37 38.50 38.80 9,443,523 +0.42(+1.10%)
Feb 05, 2020 39.26 39.36 37.91 38.38 13,003,194 -0.39(-1.02%)
Feb 04, 2020 38.74 39.67 38.50 38.77 16,943,244 +1.11(+2.93%)
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.