Jd.com Inc ADR (NQ: JD )

83.07 USD -0.90 (-1.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 84.16 85.35 82.86 83.07 5,855,069 -0.90(-1.07%)
Oct 21, 2021 84.11 84.96 83.38 83.97 6,716,990 -1.56(-1.82%)
Oct 20, 2021 85.98 87.83 84.96 85.53 9,828,227 +0.62(+0.73%)
Oct 19, 2021 83.55 85.50 83.14 84.91 11,379,576 +2.49(+3.02%)
Oct 18, 2021 81.55 82.87 81.43 82.42 6,105,515 +1.00(+1.23%)
Oct 15, 2021 80.39 81.61 79.62 81.42 8,685,735 +0.38(+0.47%)
Oct 14, 2021 80.82 81.31 78.83 81.04 7,894,058 +0.47(+0.58%)
Oct 13, 2021 79.60 81.01 79.48 80.57 9,576,847 +2.16(+2.75%)
Oct 12, 2021 77.90 79.40 77.77 78.41 8,772,339 +0.41(+0.53%)
Oct 11, 2021 80.04 80.23 77.84 78.00 10,267,142 -0.60(-0.76%)
Oct 08, 2021 76.84 78.95 76.12 78.60 11,563,280 +2.30(+3.01%)
Oct 07, 2021 74.96 76.60 74.70 76.30 12,411,014 +4.43(+6.16%)
Oct 06, 2021 69.91 72.32 69.54 71.87 6,394,699 +0.25(+0.35%)
Oct 05, 2021 70.46 71.86 70.25 71.62 8,557,305 +2.21(+3.18%)
Oct 04, 2021 70.02 70.19 68.46 69.41 10,247,468 -0.61(-0.87%)
Oct 01, 2021 72.09 73.11 69.68 70.02 9,000,317 -2.22(-3.07%)
Sep 30, 2021 72.08 73.68 71.99 72.24 7,133,199 +0.62(+0.87%)
Sep 29, 2021 75.10 75.50 71.45 71.62 12,025,089 -3.80(-5.04%)
Sep 28, 2021 76.31 77.36 73.60 75.42 11,182,640 -1.01(-1.32%)
Sep 27, 2021 74.52 76.69 73.66 76.43 7,937,716 +2.45(+3.31%)
Sep 24, 2021 74.67 75.05 73.54 73.98 6,085,784 -2.15(-2.82%)
Sep 23, 2021 75.95 76.41 74.84 76.13 4,929,147 +0.21(+0.28%)
Sep 22, 2021 74.53 76.71 74.26 75.92 7,786,980 +2.42(+3.29%)
Sep 21, 2021 74.46 75.43 73.44 73.50 7,429,118 -0.65(-0.88%)
Sep 20, 2021 74.56 75.36 73.02 74.15 10,215,657 -3.54(-4.56%)
Sep 17, 2021 79.04 79.71 77.24 77.69 9,779,545 +0.52(+0.67%)
Sep 16, 2021 75.33 77.32 75.16 77.17 7,987,599 +0.54(+0.70%)
Sep 15, 2021 75.79 76.91 74.97 76.63 10,899,272 -1.23(-1.58%)
Sep 14, 2021 80.00 80.50 77.71 77.86 11,320,198 -2.31(-2.88%)
Sep 13, 2021 79.52 81.06 78.63 80.17 7,567,143 -0.47(-0.58%)
Sep 10, 2021 82.20 83.09 80.49 80.64 8,229,948 +0.38(+0.47%)
Sep 09, 2021 78.75 81.17 77.93 80.26 9,717,490 -1.47(-1.80%)
Sep 08, 2021 82.29 82.79 80.56 81.73 7,157,838 -1.51(-1.81%)
Sep 07, 2021 81.09 84.08 80.94 83.24 19,340,921 +3.38(+4.24%)
Sep 03, 2021 79.30 80.31 78.78 79.86 8,507,043 -0.38(-0.48%)
Sep 02, 2021 80.51 81.32 79.34 80.24 9,905,038 -0.54(-0.67%)
Sep 01, 2021 79.48 81.55 79.46 80.78 12,058,740 +2.22(+2.83%)
Aug 31, 2021 78.08 80.56 77.30 78.56 13,041,818 +1.87(+2.44%)
Aug 30, 2021 75.15 76.97 74.29 76.69 7,987,032 +0.24(+0.31%)
Aug 27, 2021 77.25 78.12 75.81 76.45 12,969,562 -0.59(-0.77%)
Aug 26, 2021 76.19 77.47 75.81 77.04 11,573,172 +0.90(+1.18%)
Aug 25, 2021 74.75 76.30 73.73 76.14 11,301,349 +0.92(+1.22%)
Aug 24, 2021 71.40 75.85 71.34 75.22 35,917,049 +9.49(+14.44%)
Aug 23, 2021 65.57 66.30 62.33 65.73 19,755,936 +2.11(+3.32%)
Aug 20, 2021 63.05 65.29 63.00 63.62 14,988,110 +1.43(+2.30%)
Aug 19, 2021 63.29 63.98 61.76 62.19 16,718,358 -3.34(-5.10%)
Aug 18, 2021 65.00 66.29 64.00 65.53 9,346,855 +1.27(+1.98%)
Aug 17, 2021 64.15 65.53 63.02 64.26 13,381,887 -2.41(-3.61%)
Aug 16, 2021 68.21 68.21 64.80 66.67 12,501,136 -3.19(-4.57%)
Aug 13, 2021 69.95 70.49 69.19 69.86 5,630,596 -0.67(-0.95%)
Aug 12, 2021 70.36 70.96 69.41 70.53 5,782,611 -0.54(-0.76%)
Aug 11, 2021 72.54 72.69 70.81 71.07 5,673,384 -0.69(-0.96%)
Aug 10, 2021 72.80 73.49 71.52 71.76 5,192,934 +0.03(+0.04%)
Aug 09, 2021 69.93 71.86 69.81 71.73 6,336,789 +2.14(+3.08%)
Aug 06, 2021 71.10 71.24 69.21 69.59 6,977,587 -1.15(-1.63%)
Aug 05, 2021 70.89 71.16 69.76 70.74 7,483,948 -0.66(-0.92%)
Aug 04, 2021 70.63 72.85 70.63 71.40 8,067,409 +1.16(+1.65%)
Aug 03, 2021 70.66 70.91 69.19 70.24 8,505,155 -1.24(-1.73%)
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.