Jd.com Inc ADR (NQ: JD )

40.62 +0.59 (+1.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 71.34 73.06 71.34 72.27 6,837,080 -0.44(-0.60%)
Apr 29, 2021 74.58 74.80 72.32 72.71 7,839,000 -1.15(-1.56%)
Apr 28, 2021 73.51 74.30 72.60 73.85 7,529,331 +0.56(+0.76%)
Apr 27, 2021 71.66 73.73 71.43 73.29 12,666,947 +2.17(+3.05%)
Apr 26, 2021 71.12 71.52 70.01 71.13 13,098,366 -0.57(-0.79%)
Apr 23, 2021 71.68 72.78 71.63 71.70 10,263,060 +0.60(+0.84%)
Apr 22, 2021 70.84 71.98 70.18 71.10 10,178,097 +0.36(+0.52%)
Apr 21, 2021 69.13 70.77 68.02 70.73 11,593,437 +1.09(+1.57%)
Apr 20, 2021 71.69 71.69 69.43 69.64 16,639,355 -2.24(-3.12%)
Apr 19, 2021 71.94 72.49 71.18 71.88 10,177,180 -0.08(-0.12%)
Apr 16, 2021 72.18 72.63 71.67 71.97 14,870,748 -0.42(-0.58%)
Apr 15, 2021 73.01 73.28 72.17 72.39 9,220,284 -0.59(-0.81%)
Apr 14, 2021 74.34 74.46 72.81 72.98 9,205,374 -0.64(-0.86%)
Apr 13, 2021 72.69 74.27 71.72 73.61 13,388,080 +0.14(+0.19%)
Apr 12, 2021 74.27 74.27 72.56 73.47 15,292,001 -1.64(-2.19%)
Apr 09, 2021 75.67 75.97 74.50 75.12 8,899,369 -1.62(-2.11%)
Apr 08, 2021 77.23 77.37 76.56 76.73 7,118,616 +0.83(+1.10%)
Apr 07, 2021 76.40 76.78 75.54 75.90 10,104,477 -2.11(-2.71%)
Apr 06, 2021 77.21 78.91 76.62 78.01 9,535,028 +0.95(+1.24%)
Apr 05, 2021 79.53 79.94 76.36 77.06 9,918,360 -1.70(-2.16%)
Apr 01, 2021 80.80 81.16 78.43 78.76 12,748,404 -0.02(-0.02%)
Mar 31, 2021 78.17 79.61 77.75 78.78 10,846,669 +1.24(+1.60%)
Mar 30, 2021 76.26 78.24 76.00 77.53 7,600,107 +1.16(+1.52%)
Mar 29, 2021 75.90 77.14 74.73 76.38 9,618,924 -0.29(-0.38%)
Mar 26, 2021 74.30 77.98 73.82 76.67 21,184,468 +3.14(+4.27%)
Mar 25, 2021 71.46 75.00 71.10 73.53 15,622,146 -0.34(-0.46%)
Mar 24, 2021 76.69 77.07 73.56 73.86 18,617,030 -4.15(-5.32%)
Mar 23, 2021 77.97 78.90 77.65 78.01 9,483,637 -1.36(-1.72%)
Mar 22, 2021 79.68 80.23 78.18 79.38 7,916,610 -0.02(-0.02%)
Mar 19, 2021 78.26 79.66 77.56 79.39 14,306,388 +1.02(+1.30%)
Mar 18, 2021 78.32 79.65 77.42 78.38 10,992,582 -1.37(-1.72%)
Mar 17, 2021 78.04 80.56 77.59 79.75 12,773,295 -0.36(-0.45%)
Mar 16, 2021 79.52 80.99 79.03 80.11 10,845,467 +0.59(+0.74%)
Mar 15, 2021 78.09 79.63 76.99 79.52 13,651,571 +1.04(+1.32%)
Mar 12, 2021 80.36 80.51 77.80 78.49 26,509,380 -5.60(-6.65%)
Mar 11, 2021 88.00 88.18 82.70 84.08 26,386,302 +0.64(+0.76%)
Mar 10, 2021 84.98 85.59 82.91 83.45 9,864,212 -0.19(-0.22%)
Mar 09, 2021 81.61 84.11 81.12 83.64 12,363,558 +3.90(+4.89%)
Mar 08, 2021 81.27 82.37 79.61 79.74 14,428,369 -4.91(-5.80%)
Mar 05, 2021 86.30 86.50 80.23 84.65 18,020,756 -0.14(-0.17%)
Mar 04, 2021 86.63 87.70 83.37 84.79 19,001,320 -2.66(-3.04%)
Mar 03, 2021 90.42 91.36 86.80 87.46 11,910,164 -2.58(-2.86%)
Mar 02, 2021 91.52 92.20 89.95 90.03 8,715,374 -1.53(-1.67%)
Mar 01, 2021 90.36 91.97 90.08 91.57 10,598,589 +3.88(+4.42%)
Feb 26, 2021 86.34 88.42 84.89 87.69 15,609,918 +0.48(+0.55%)
Feb 25, 2021 89.03 90.58 86.36 87.21 12,025,443 -2.81(-3.12%)
Feb 24, 2021 90.09 90.39 88.35 90.02 12,736,654 -2.90(-3.12%)
Feb 23, 2021 89.28 93.48 86.48 92.92 14,844,545 +1.69(+1.85%)
Feb 22, 2021 95.55 95.70 90.76 91.23 13,952,282 -7.87(-7.95%)
Feb 19, 2021 99.56 100.58 98.48 99.10 6,905,805 +0.62(+0.63%)
Feb 18, 2021 96.14 99.03 95.53 98.49 9,249,817 -1.35(-1.36%)
Feb 17, 2021 99.62 101.16 98.19 99.84 12,246,019 +3.22(+3.34%)
Feb 16, 2021 96.08 98.27 95.73 96.62 11,554,674 +3.85(+4.15%)
Feb 12, 2021 92.29 93.19 91.37 92.77 3,461,841 +0.29(+0.31%)
Feb 11, 2021 93.37 93.37 91.67 92.48 4,771,223 +0.21(+0.23%)
Feb 10, 2021 92.29 93.85 90.50 92.27 9,226,656 +1.59(+1.75%)
Feb 09, 2021 88.78 91.14 88.22 90.68 6,191,256 +2.34(+2.64%)
Feb 08, 2021 89.38 89.48 87.89 88.34 6,082,024 -1.93(-2.14%)
Feb 05, 2021 88.97 90.44 88.61 90.28 6,232,149 +1.88(+2.12%)
Feb 04, 2021 89.31 89.69 87.72 88.40 5,693,379 -0.81(-0.91%)
Feb 03, 2021 90.46 91.04 89.03 89.21 7,837,531 +0.07(+0.08%)
Feb 02, 2021 88.74 89.73 88.02 89.14 12,311,455 +3.88(+4.55%)
Feb 01, 2021 84.21 85.76 83.21 85.26 7,970,506 +2.41(+2.91%)
Jan 29, 2021 84.08 85.76 82.80 82.85 11,620,327 -2.54(-2.98%)
Jan 28, 2021 84.41 86.12 83.64 85.39 12,026,627 +1.23(+1.47%)
Jan 27, 2021 87.25 88.19 83.84 84.16 17,162,492 -6.43(-7.09%)
Jan 26, 2021 92.50 92.76 89.88 90.59 8,802,243 -1.32(-1.43%)
Jan 25, 2021 92.76 94.98 89.89 91.90 17,546,348 +3.24(+3.66%)
Jan 22, 2021 87.76 89.26 87.48 88.66 7,438,050 -0.18(-0.20%)
Jan 21, 2021 89.12 89.28 87.20 88.84 7,844,705 -0.20(-0.22%)
Jan 20, 2021 87.55 89.42 86.72 89.03 16,566,547 +3.89(+4.56%)
Jan 19, 2021 84.57 85.41 84.05 85.15 11,357,878 +3.16(+3.85%)
Jan 15, 2021 83.90 83.97 81.47 81.99 9,487,172 -1.37(-1.65%)
Jan 14, 2021 85.41 86.36 83.17 83.36 8,609,437 -1.12(-1.33%)
Jan 13, 2021 83.28 85.19 82.37 84.49 7,787,892 +1.77(+2.15%)
Jan 12, 2021 84.65 85.10 82.62 82.71 10,683,352 -1.72(-2.04%)
Jan 11, 2021 84.11 85.51 82.95 84.43 7,440,056 -1.08(-1.27%)
Jan 08, 2021 83.14 85.57 81.63 85.51 13,924,118 +3.38(+4.12%)
Jan 07, 2021 84.58 84.65 80.22 82.13 18,244,844 -0.24(-0.29%)
Jan 06, 2021 86.44 87.15 81.09 82.37 23,243,730 -6.84(-7.66%)
Jan 05, 2021 82.35 89.87 82.28 89.21 33,162,622 +8.57(+10.62%)
Jan 04, 2021 81.79 82.26 79.55 80.65 9,847,478 -1.47(-1.79%)
Dec 31, 2020 82.11 82.11 82.11 12,883,869 -1.51(-1.81%)
Dec 30, 2020 81.74 83.66 81.20 83.63 12,883,869 +3.16(+3.92%)
Dec 29, 2020 77.62 80.58 77.53 80.47 10,365,566 +4.23(+5.55%)
Dec 28, 2020 77.24 78.28 75.72 76.24 10,155,717 -2.69(-3.41%)
Dec 24, 2020 77.90 80.95 77.64 78.93 13,021,806 -0.91(-1.14%)
Dec 23, 2020 79.44 81.71 78.67 79.83 14,130,839 +2.49(+3.23%)
Dec 22, 2020 75.90 77.43 75.25 77.34 8,320,469 +2.01(+2.67%)
Dec 21, 2020 74.37 75.91 74.14 75.33 8,813,440 -0.83(-1.09%)
Dec 18, 2020 76.92 77.35 75.76 76.16 10,505,096 -1.10(-1.43%)
Dec 17, 2020 77.68 77.88 76.27 77.26 9,656,678 +0.88(+1.15%)
Dec 16, 2020 75.20 76.63 74.66 76.39 9,584,889 +2.12(+2.86%)
Dec 15, 2020 74.68 75.16 73.89 74.27 9,038,185 -0.43(-0.58%)
Dec 14, 2020 76.14 76.60 73.86 74.70 13,866,891 -2.48(-3.21%)
Dec 11, 2020 76.88 79.09 76.60 77.17 14,925,557 +0.84(+1.10%)
Dec 10, 2020 76.13 76.79 75.58 76.33 10,641,317 -0.10(-0.13%)
Dec 09, 2020 76.83 77.86 76.27 76.43 11,892,617 -0.18(-0.23%)
Dec 08, 2020 78.48 78.48 76.13 76.61 17,430,450 -1.38(-1.77%)
Dec 07, 2020 79.51 79.82 77.47 77.99 13,547,284 -1.59(-2.00%)
Dec 04, 2020 81.38 81.70 79.03 79.58 10,074,333 -1.03(-1.27%)
Dec 03, 2020 79.55 81.34 79.47 80.61 8,478,101 +1.78(+2.26%)
Dec 02, 2020 78.93 79.31 77.34 78.82 13,283,697 -0.92(-1.15%)
Dec 01, 2020 80.57 80.69 79.03 79.74 11,645,532 +0.01(+0.01%)
Nov 30, 2020 82.43 82.64 77.82 79.73 19,237,016 -3.79(-4.54%)
Nov 27, 2020 83.20 83.88 82.37 83.52 6,195,431 +1.10(+1.34%)
Nov 25, 2020 82.17 83.15 81.05 82.42 12,229,540 -1.49(-1.77%)
Nov 24, 2020 83.25 84.34 82.51 83.91 10,190,265 +2.11(+2.58%)
Nov 23, 2020 82.71 83.24 80.73 81.79 10,551,443 -0.17(-0.21%)
Nov 20, 2020 80.51 82.12 79.76 81.96 11,331,939 +1.59(+1.98%)
Nov 19, 2020 79.60 80.65 79.14 80.37 11,511,287 -0.20(-0.24%)
Nov 18, 2020 81.39 81.48 78.84 80.57 13,427,114 -0.67(-0.83%)
Nov 17, 2020 81.63 82.11 80.05 81.24 18,248,562 +1.60(+2.01%)
Nov 16, 2020 82.67 83.69 78.60 79.65 34,097,220 -6.37(-7.41%)
Nov 13, 2020 84.94 86.25 82.40 86.02 24,455,762 +5.32(+6.60%)
Nov 12, 2020 81.30 83.76 80.20 80.69 23,166,786 +3.31(+4.27%)
Nov 11, 2020 74.27 77.79 73.39 77.39 19,048,546 +2.58(+3.45%)
Nov 10, 2020 77.09 77.42 73.10 74.81 28,965,636 -4.47(-5.63%)
Nov 09, 2020 85.79 86.38 78.48 79.27 22,279,542 -7.13(-8.25%)
Nov 06, 2020 85.94 86.66 84.92 86.40 10,310,589 +0.84(+0.98%)
Nov 05, 2020 85.64 86.00 82.34 85.56 17,846,210 +2.13(+2.55%)
Nov 04, 2020 80.99 83.68 80.53 83.43 25,823,838 +6.18(+8.01%)
Nov 03, 2020 74.55 77.63 73.03 77.25 15,313,705 +0.35(+0.45%)
Nov 02, 2020 77.39 77.94 74.58 76.90 9,586,880 +0.75(+0.98%)
Oct 30, 2020 76.68 76.92 74.99 76.15 9,831,333 -1.42(-1.83%)
Oct 29, 2020 75.88 79.34 75.67 77.57 14,078,351 +2.77(+3.70%)
Oct 28, 2020 75.95 76.60 74.56 74.81 8,738,764 -2.74(-3.53%)
Oct 27, 2020 76.39 78.44 75.31 77.54 8,470,573 +1.49(+1.97%)
Oct 26, 2020 75.78 76.58 74.74 76.05 5,222,841 +0.07(+0.09%)
Oct 23, 2020 75.44 75.98 74.10 75.98 7,320,832 +0.03(+0.04%)
Oct 22, 2020 77.74 78.13 74.86 75.96 9,364,546 -1.23(-1.60%)
Oct 21, 2020 77.89 78.90 76.78 77.19 8,213,545 +0.06(+0.07%)
Oct 20, 2020 75.67 78.02 75.67 77.13 10,389,192 +1.83(+2.43%)
Oct 19, 2020 76.60 77.20 74.94 75.30 8,614,800 -0.85(-1.12%)
Oct 16, 2020 76.07 76.83 75.36 76.15 10,468,486 +1.19(+1.58%)
Oct 15, 2020 73.80 75.03 73.46 74.97 11,285,877 -0.79(-1.05%)
Oct 14, 2020 77.36 77.67 74.65 75.76 13,276,577 -1.41(-1.83%)
Oct 13, 2020 78.56 78.80 76.72 77.17 13,274,777 -1.60(-2.03%)
Oct 12, 2020 76.73 79.77 76.51 78.77 19,313,194 +4.23(+5.68%)
Oct 09, 2020 73.88 74.87 73.49 74.54 12,117,675 +1.53(+2.10%)
Oct 08, 2020 73.34 73.42 72.02 73.00 11,754,894 +0.03(+0.04%)
Oct 07, 2020 73.39 74.18 72.57 72.98 13,040,238 +1.34(+1.86%)
Oct 06, 2020 71.83 73.35 71.29 71.64 10,716,316 +0.27(+0.38%)
Oct 05, 2020 71.82 72.43 70.61 71.37 6,552,644 +0.28(+0.39%)
Oct 02, 2020 71.69 72.99 70.77 71.09 9,447,778 -2.31(-3.14%)
Oct 01, 2020 73.56 73.80 72.37 73.40 7,943,284 +0.90(+1.24%)
Sep 30, 2020 71.27 73.63 70.66 72.50 12,175,453 +2.29(+3.26%)
Sep 29, 2020 71.09 71.37 69.82 70.21 6,346,960 -0.88(-1.24%)
Sep 28, 2020 70.89 71.09 69.08 71.09 8,821,671 +1.34(+1.92%)
Sep 25, 2020 68.08 70.23 67.03 69.75 13,399,902 +1.82(+2.68%)
Sep 24, 2020 68.66 69.40 67.59 67.93 13,020,332 -1.75(-2.51%)
Sep 23, 2020 70.10 71.76 69.22 69.68 10,658,998 -0.38(-0.55%)
Sep 22, 2020 70.35 70.60 69.19 70.06 7,730,615 -0.12(-0.17%)
Sep 21, 2020 67.97 70.20 67.28 70.18 9,823,137 +0.59(+0.85%)
Sep 18, 2020 70.14 70.80 68.26 69.59 10,249,893 +0.12(+0.17%)
Sep 17, 2020 68.21 69.57 67.97 69.47 9,738,688 -0.67(-0.96%)
Sep 16, 2020 71.94 72.00 70.02 70.15 8,630,986 -1.78(-2.48%)
Sep 15, 2020 73.08 73.26 71.55 71.93 8,668,839 +0.38(+0.54%)
Sep 14, 2020 70.72 71.85 70.06 71.55 7,927,972 +2.25(+3.25%)
Sep 11, 2020 70.23 71.17 68.50 69.30 11,317,380 -0.33(-0.47%)
Sep 10, 2020 72.05 73.02 68.71 69.62 12,636,833 -2.48(-3.45%)
Sep 09, 2020 72.06 72.55 70.72 72.11 9,575,448 +0.91(+1.27%)
Sep 08, 2020 71.00 72.87 70.42 71.20 15,068,672 -3.53(-4.72%)
Sep 04, 2020 72.84 75.48 70.44 74.73 23,016,282 +0.90(+1.21%)
Sep 03, 2020 76.02 76.31 71.02 73.84 20,533,712 -4.25(-5.44%)
Sep 02, 2020 79.83 80.88 76.41 78.09 14,835,131 +1.03(+1.33%)
Sep 01, 2020 74.26 77.53 73.93 77.06 12,248,839 +3.60(+4.90%)
Aug 31, 2020 74.68 75.17 73.40 73.46 13,822,135 -1.23(-1.65%)
Aug 28, 2020 74.43 75.41 73.70 74.70 8,558,634 +0.62(+0.83%)
Aug 27, 2020 75.31 75.89 73.08 74.08 13,564,835 -1.01(-1.34%)
Aug 26, 2020 75.72 76.09 74.10 75.09 20,432,162 +1.32(+1.79%)
Aug 25, 2020 71.53 74.56 71.31 73.77 20,446,376 +2.61(+3.66%)
Aug 24, 2020 71.92 72.21 70.07 71.16 13,391,599 +1.12(+1.60%)
Aug 21, 2020 69.65 70.74 69.00 70.04 13,460,919 +0.97(+1.41%)
Aug 20, 2020 66.57 69.49 66.35 69.07 23,544,896 +1.29(+1.90%)
Aug 19, 2020 66.14 68.84 66.14 67.78 23,669,760 +2.09(+3.19%)
Aug 18, 2020 63.70 66.70 63.65 65.69 24,889,120 +3.12(+4.99%)
Aug 17, 2020 60.40 62.68 58.48 62.57 35,259,256 +4.60(+7.93%)
Aug 14, 2020 58.60 58.66 56.93 57.97 10,993,987 -0.45(-0.77%)
Aug 13, 2020 59.27 59.28 58.09 58.42 7,969,385 -0.34(-0.57%)
Aug 12, 2020 57.84 59.34 57.58 58.76 7,422,488 +1.61(+2.81%)
Aug 11, 2020 57.91 58.46 56.84 57.15 10,931,770 -0.29(-0.50%)
Aug 10, 2020 57.56 58.62 55.96 57.44 13,630,932 -0.53(-0.92%)
Aug 07, 2020 58.97 59.41 56.74 57.97 15,092,873 -2.66(-4.39%)
Aug 06, 2020 61.18 61.19 59.37 60.64 11,521,320 -0.57(-0.93%)
Aug 05, 2020 60.24 61.51 59.69 61.21 9,794,613 +0.89(+1.47%)
Aug 04, 2020 60.72 60.84 59.84 60.32 8,078,437 +0.04(+0.06%)
Aug 03, 2020 59.79 61.23 59.73 60.28 10,745,383 +0.69(+1.16%)
Jul 31, 2020 58.81 60.02 58.28 59.59 12,052,696 +1.40(+2.41%)
Jul 30, 2020 58.46 58.67 57.52 58.19 6,045,585 -0.28(-0.48%)
Jul 29, 2020 57.75 59.27 57.67 58.47 6,053,556 +1.03(+1.79%)
Jul 28, 2020 58.73 58.81 57.25 57.44 6,232,321 -1.20(-2.05%)
Jul 27, 2020 56.95 58.70 56.91 58.65 9,772,838 +1.77(+3.12%)
Jul 24, 2020 55.43 57.29 54.89 56.87 12,493,415 +0.34(+0.59%)
Jul 23, 2020 57.95 58.19 55.97 56.54 12,724,290 -1.23(-2.13%)
Jul 22, 2020 57.88 58.31 56.86 57.77 10,293,023 -0.72(-1.23%)
Jul 21, 2020 60.79 60.81 57.62 58.49 15,573,759 -0.86(-1.45%)
Jul 20, 2020 59.24 59.51 58.17 59.35 11,230,622 +1.31(+2.25%)
Jul 17, 2020 58.63 58.63 57.54 58.04 5,785,114 +0.39(+0.68%)
Jul 16, 2020 56.72 58.02 55.50 57.65 11,886,520 -0.78(-1.34%)
Jul 15, 2020 58.27 58.92 57.54 58.43 8,762,270 +0.39(+0.68%)
Jul 14, 2020 56.89 58.34 56.01 58.04 15,804,920 -0.16(-0.27%)
Jul 13, 2020 61.47 61.98 58.02 58.20 15,786,715 -3.09(-5.05%)
Jul 10, 2020 61.92 62.12 60.30 61.29 11,045,156 -1.63(-2.60%)
Jul 09, 2020 63.52 64.62 61.30 62.92 19,004,884 +1.85(+3.03%)
Jul 08, 2020 59.30 61.56 58.78 61.08 23,125,094 +3.47(+6.02%)
Jul 07, 2020 58.79 59.05 57.57 57.61 9,603,201 -1.47(-2.48%)
Jul 06, 2020 59.40 59.83 58.38 59.08 17,409,642 +1.73(+3.01%)
Jul 02, 2020 57.34 57.84 56.80 57.35 11,232,277 +1.30(+2.32%)
Jul 01, 2020 56.20 56.78 55.69 56.05 6,881,971 -0.17(-0.30%)
Jun 30, 2020 55.45 56.89 55.31 56.22 11,299,818 +0.56(+1.01%)
Jun 29, 2020 55.17 56.05 54.41 55.66 8,794,278 -0.07(-0.12%)
Jun 26, 2020 56.48 56.94 55.07 55.72 13,338,563 -0.80(-1.42%)
Jun 25, 2020 55.72 56.68 54.95 56.53 8,343,788 +0.63(+1.12%)
Jun 24, 2020 56.13 57.04 54.72 55.90 12,644,842 -0.07(-0.13%)
Jun 23, 2020 55.98 56.69 55.25 55.97 10,992,190 +0.78(+1.40%)
Jun 22, 2020 55.25 55.26 54.12 55.20 16,531,261 +0.42(+0.77%)
Jun 19, 2020 56.98 56.98 54.69 54.78 24,806,346 -2.01(-3.54%)
Jun 18, 2020 56.81 56.98 55.60 56.79 42,932,488 -1.14(-1.97%)
Jun 17, 2020 57.45 58.31 57.05 57.93 25,854,006 +0.96(+1.69%)
Jun 16, 2020 56.52 57.25 54.46 56.96 17,367,914 +1.37(+2.47%)
Jun 15, 2020 53.23 55.65 53.06 55.59 13,028,076 +1.42(+2.62%)
Jun 12, 2020 54.66 55.13 52.87 54.17 15,569,988 +0.70(+1.31%)
Jun 11, 2020 54.45 55.27 53.00 53.47 21,005,572 -3.23(-5.70%)
Jun 10, 2020 55.85 56.96 55.65 56.70 12,374,869 +1.76(+3.20%)
Jun 09, 2020 54.59 55.59 54.58 54.95 12,525,394 -0.33(-0.59%)
Jun 08, 2020 56.12 56.32 54.23 55.27 12,435,760 +0.12(+0.22%)
Jun 05, 2020 54.27 55.88 53.87 55.15 18,878,214 +2.35(+4.46%)
Jun 04, 2020 52.74 53.70 52.17 52.80 11,278,121 -0.20(-0.37%)
Jun 03, 2020 52.48 53.74 52.13 52.99 14,472,471 +1.04(+2.00%)
Jun 02, 2020 51.41 52.48 51.16 51.96 16,482,015 +0.83(+1.63%)
Jun 01, 2020 50.63 51.27 49.87 51.13 11,820,494 +0.37(+0.74%)
May 29, 2020 47.97 50.75 47.70 50.75 18,140,116 +3.09(+6.49%)
May 28, 2020 48.17 49.02 47.31 47.66 11,391,957 -1.06(-2.19%)
May 27, 2020 49.48 49.51 46.63 48.73 17,656,442 -0.41(-0.84%)
May 26, 2020 48.80 50.87 48.74 49.14 22,911,364 +2.52(+5.41%)
May 22, 2020 46.95 47.73 46.08 46.61 24,194,886 -2.49(-5.08%)
May 21, 2020 49.49 50.26 48.08 49.11 20,722,256 -1.63(-3.20%)
May 20, 2020 51.38 52.13 47.54 50.73 31,954,200 +0.05(+0.09%)
May 19, 2020 52.47 52.78 50.66 50.69 22,463,966 -1.19(-2.29%)
May 18, 2020 48.46 51.95 48.45 51.87 30,503,606 +4.37(+9.20%)
May 15, 2020 46.71 47.65 45.55 47.50 43,263,112 +1.30(+2.81%)
May 14, 2020 44.26 46.20 43.32 46.20 29,018,910 +1.54(+3.45%)
May 13, 2020 45.50 45.90 44.07 44.66 24,708,864 +0.73(+1.66%)
May 12, 2020 44.01 45.45 43.53 43.93 16,485,509 +0.29(+0.66%)
May 11, 2020 44.13 44.53 43.61 43.64 12,129,996 -0.06(-0.13%)
May 08, 2020 42.82 43.88 42.60 43.70 15,098,226 +1.89(+4.51%)
May 07, 2020 41.07 41.98 40.98 41.81 11,393,195 +1.36(+3.37%)
May 06, 2020 40.88 41.31 39.63 40.45 12,437,168 +0.17(+0.42%)
May 05, 2020 40.73 41.32 40.07 40.28 11,527,553 +0.81(+2.06%)
May 04, 2020 38.75 39.56 38.56 39.47 16,662,772 +0.81(+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.