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 29, 2022 60.79 60.99 57.51 57.60 21,155,702 +3.60(+6.66%)
Apr 28, 2022 54.01 54.93 52.45 54.00 8,632,902 +0.36(+0.68%)
Apr 27, 2022 51.84 55.01 51.71 53.64 15,716,210 +3.93(+7.91%)
Apr 26, 2022 50.57 51.84 49.44 49.71 10,864,169 -0.48(-0.95%)
Apr 25, 2022 47.48 50.46 47.26 50.18 9,745,021 +1.57(+3.23%)
Apr 22, 2022 49.40 50.72 47.93 48.61 13,403,435 +1.25(+2.64%)
Apr 21, 2022 49.41 50.14 46.94 47.36 11,281,092 -2.85(-5.67%)
Apr 20, 2022 52.87 52.88 49.54 50.21 9,997,176 -2.93(-5.52%)
Apr 19, 2022 52.64 53.17 51.44 53.14 9,052,495 -0.57(-1.06%)
Apr 18, 2022 51.79 54.30 51.79 53.71 9,870,897 +0.88(+1.66%)
Apr 14, 2022 53.56 54.15 52.56 52.84 7,863,421 -1.61(-2.95%)
Apr 13, 2022 53.94 55.77 53.24 54.44 12,547,903 +1.68(+3.19%)
Apr 12, 2022 53.70 54.47 52.72 52.76 8,525,267 -0.33(-0.62%)
Apr 11, 2022 52.11 54.40 51.24 53.09 9,402,973 +0.27(+0.51%)
Apr 08, 2022 53.01 54.04 52.14 52.82 11,205,830 -0.52(-0.98%)
Apr 07, 2022 54.04 54.04 52.51 53.34 11,633,231 -1.84(-3.34%)
Apr 06, 2022 55.58 55.82 53.80 55.18 9,672,866 -1.73(-3.04%)
Apr 05, 2022 58.22 58.30 56.40 56.91 8,191,538 -2.23(-3.78%)
Apr 04, 2022 58.17 60.18 57.40 59.14 14,855,003 +3.94(+7.14%)
Apr 01, 2022 57.22 57.68 54.98 55.20 16,698,797 +1.14(+2.11%)
Mar 31, 2022 56.00 56.13 53.06 54.06 14,853,003 -3.38(-5.89%)
Mar 30, 2022 57.17 58.90 56.82 57.44 11,433,351 -1.16(-1.98%)
Mar 29, 2022 58.09 60.31 57.80 58.60 14,305,683 +2.77(+4.95%)
Mar 28, 2022 54.31 56.14 53.21 55.83 19,416,872 -0.14(-0.25%)
Mar 25, 2022 55.69 56.56 54.27 55.97 17,143,042 -1.49(-2.60%)
Mar 24, 2022 57.31 57.65 54.85 57.47 22,086,916 -2.59(-4.31%)
Mar 23, 2022 57.93 64.69 57.32 60.06 25,295,096 -0.41(-0.68%)
Mar 22, 2022 60.86 61.36 58.19 60.47 20,766,386 +3.07(+5.35%)
Mar 21, 2022 58.37 59.62 54.46 57.39 21,082,434 -3.45(-5.67%)
Mar 18, 2022 57.14 64.86 56.82 60.84 49,610,692 +2.98(+5.15%)
Mar 17, 2022 57.92 59.65 54.48 57.86 27,662,400 -2.00(-3.34%)
Mar 16, 2022 53.21 60.05 51.15 59.86 64,284,208 +16.91(+39.36%)
Mar 15, 2022 38.90 45.05 38.89 42.95 41,943,160 +2.84(+7.08%)
Mar 14, 2022 40.17 42.76 38.82 40.11 50,826,904 -4.72(-10.52%)
Mar 11, 2022 50.35 50.51 44.70 44.83 35,294,164 -4.23(-8.63%)
Mar 10, 2022 49.52 51.71 47.27 49.06 59,193,248 -9.23(-15.83%)
Mar 09, 2022 57.43 58.65 56.34 58.29 10,132,669 +3.47(+6.32%)
Mar 08, 2022 56.05 56.17 52.70 54.83 12,696,326 -1.71(-3.02%)
Mar 07, 2022 59.04 59.89 56.33 56.54 16,785,860 -2.87(-4.83%)
Mar 04, 2022 61.92 62.80 58.99 59.40 17,093,324 -3.96(-6.25%)
Mar 03, 2022 68.31 68.97 62.36 63.36 17,564,034 -3.70(-5.52%)
Mar 02, 2022 67.90 68.14 65.72 67.06 5,347,849 -1.41(-2.06%)
Mar 01, 2022 67.65 70.05 67.38 68.47 9,519,212 +1.56(+2.33%)
Feb 28, 2022 66.25 67.06 65.60 66.91 6,922,267 -0.81(-1.20%)
Feb 25, 2022 66.59 67.96 66.27 67.73 7,184,367 +1.49(+2.24%)
Feb 24, 2022 62.64 66.32 61.76 66.24 11,027,841 +0.35(+0.52%)
Feb 23, 2022 67.67 68.15 65.44 65.90 10,070,731 -0.41(-0.62%)
Feb 22, 2022 65.73 67.10 65.17 66.31 9,139,161 -0.82(-1.22%)
Feb 18, 2022 67.13 0 -2.51(-3.61%)
Feb 17, 2022 70.00 71.54 69.53 69.64 6,359,623 -0.70(-1.00%)
Feb 16, 2022 70.61 70.85 69.54 70.34 6,636,614 -0.78(-1.09%)
Feb 15, 2022 70.39 71.32 69.87 71.12 7,237,008 +1.57(+2.26%)
Feb 14, 2022 69.07 69.71 68.20 69.55 5,612,736 +0.44(+0.64%)
Feb 11, 2022 70.97 71.51 68.71 69.11 7,143,726 -2.26(-3.17%)
Feb 10, 2022 70.96 73.23 70.29 71.37 6,875,714 -1.77(-2.41%)
Feb 09, 2022 71.77 73.49 71.57 73.14 7,552,095 +2.74(+3.89%)
Feb 08, 2022 68.31 71.06 67.31 70.40 8,451,954 +2.06(+3.02%)
Feb 07, 2022 69.21 70.05 68.02 68.33 6,564,915 -0.58(-0.84%)
Feb 04, 2022 67.20 70.02 67.13 68.91 6,573,729 +1.79(+2.67%)
Feb 03, 2022 67.33 67.12 8,020,810 -1.27(-1.86%)
Feb 02, 2022 70.60 70.72 67.64 68.39 6,285,503 -1.75(-2.49%)
Feb 01, 2022 69.37 70.89 68.98 70.14 7,923,810 +5.36(+8.28%)
Jan 28, 2022 63.15 64.85 61.84 64.77 9,662,782 +2.48(+3.99%)
Jan 27, 2022 66.09 66.14 61.45 62.29 14,024,167 -4.14(-6.23%)
Jan 26, 2022 68.10 68.65 65.87 66.43 10,208,102 -0.97(-1.44%)
Jan 25, 2022 65.65 68.05 65.58 67.40 7,788,694 +0.38(+0.57%)
Jan 24, 2022 67.75 67.75 63.63 67.02 16,577,840 -1.61(-2.34%)
Jan 21, 2022 72.49 72.57 67.88 68.62 15,603,938 -3.31(-4.60%)
Jan 20, 2022 72.16 75.89 71.72 71.93 28,049,916 +4.39(+6.50%)
Jan 19, 2022 68.36 69.33 67.29 67.54 6,752,269 -1.03(-1.50%)
Jan 18, 2022 66.44 70.00 66.41 68.57 10,927,849 -0.30(-0.43%)
Jan 14, 2022 68.87 0 +2.13(+3.19%)
Jan 13, 2022 69.57 69.57 66.47 66.74 13,351,708 -4.63(-6.49%)
Jan 12, 2022 73.02 73.42 70.87 71.37 13,858,657 -0.34(-0.47%)
Jan 11, 2022 66.33 71.77 65.79 71.71 29,281,388 +6.69(+10.29%)
Jan 10, 2022 65.10 66.38 63.68 65.02 16,901,616 +1.27(+1.99%)
Jan 07, 2022 63.89 65.09 62.71 63.75 13,925,153 +1.36(+2.19%)
Jan 06, 2022 60.95 63.59 59.47 62.38 13,867,584 +3.51(+5.97%)
Jan 05, 2022 59.38 61.27 58.08 58.87 20,532,152 -1.10(-1.84%)
Jan 04, 2022 63.24 63.37 58.95 59.97 21,363,594 -3.86(-6.04%)
Jan 03, 2022 64.36 65.46 62.47 63.83 10,035,137 -1.63(-2.48%)
Dec 31, 2021 64.99 66.25 64.76 65.46 5,830,126 -0.31(-0.47%)
Dec 30, 2021 61.53 66.95 61.46 65.76 14,872,060 +4.46(+7.27%)
Dec 29, 2021 62.12 62.60 60.44 61.31 6,918,773 -0.22(-0.36%)
Dec 28, 2021 62.87 62.87 61.24 61.53 9,874,351 -1.72(-2.72%)
Dec 27, 2021 63.24 64.34 63.10 63.25 8,223,994 -0.88(-1.37%)
Dec 23, 2021 63.40 64.92 61.83 64.13 28,398,958 -4.76(-6.92%)
Dec 22, 2021 66.44 69.13 66.12 68.89 9,720,564 +0.32(+0.46%)
Dec 21, 2021 68.58 68.85 64.94 68.58 10,511,755 +4.88(+7.66%)
Dec 20, 2021 64.96 64.97 62.74 63.70 11,458,184 -2.66(-4.01%)
Dec 17, 2021 65.41 68.25 65.39 66.36 14,237,854 -1.53(-2.26%)
Dec 16, 2021 68.66 71.00 67.63 67.89 8,456,698 -0.92(-1.33%)
Dec 15, 2021 70.89 71.00 65.81 68.81 15,830,883 -3.73(-5.14%)
Dec 14, 2021 71.21 72.72 70.88 72.54 5,988,012 -0.37(-0.51%)
Dec 13, 2021 73.37 73.41 71.41 72.91 6,426,722 -1.55(-2.08%)
Dec 10, 2021 74.56 75.34 73.55 74.46 11,373,725 +0.01(+0.01%)
Dec 09, 2021 73.37 75.74 72.91 74.45 8,013,082 -1.26(-1.67%)
Dec 08, 2021 73.14 75.72 72.26 75.72 12,060,799 +2.77(+3.80%)
Dec 07, 2021 73.62 74.02 71.48 72.95 15,567,381 +2.71(+3.86%)
Dec 06, 2021 71.48 71.88 69.38 70.24 23,728,468 -2.58(-3.54%)
Dec 03, 2021 74.60 75.16 68.84 72.82 22,112,950 -6.08(-7.71%)
Dec 02, 2021 80.80 81.58 76.97 78.90 11,437,110 -0.67(-0.85%)
Dec 01, 2021 81.16 82.41 79.52 79.57 9,578,414 +1.00(+1.27%)
Nov 30, 2021 81.43 82.15 78.41 78.57 15,629,332 -3.55(-4.32%)
Nov 29, 2021 82.49 83.07 80.58 82.12 10,136,300 -0.71(-0.86%)
Nov 26, 2021 81.15 83.47 80.13 82.83 8,896,823 -0.64(-0.77%)
Nov 24, 2021 84.07 85.19 82.38 83.48 7,469,137 -0.09(-0.11%)
Nov 23, 2021 84.27 86.59 82.05 83.57 12,734,983 +1.63(+2.00%)
Nov 22, 2021 83.45 86.09 80.69 81.93 13,157,654 -3.59(-4.19%)
Nov 19, 2021 83.94 86.04 83.24 85.52 16,744,148 +3.22(+3.92%)
Nov 18, 2021 82.20 82.28 79.52 82.30 20,663,042 +4.62(+5.95%)
Nov 17, 2021 79.40 79.66 76.83 77.68 7,938,795 -2.41(-3.01%)
Nov 16, 2021 80.29 81.08 79.33 80.09 7,823,857 +1.04(+1.31%)
Nov 15, 2021 80.47 80.58 78.20 79.05 7,821,008 -1.24(-1.55%)
Nov 12, 2021 78.55 80.64 78.33 80.29 9,971,670 +1.63(+2.08%)
Nov 11, 2021 76.18 78.78 75.73 78.66 16,717,895 +6.03(+8.31%)
Nov 10, 2021 73.61 72.20 72.62 8,950,835 +0.51(+0.71%)
Nov 09, 2021 71.97 74.33 71.58 72.11 5,616,718 -0.26(-0.36%)
Nov 08, 2021 73.84 73.90 71.77 72.37 7,046,776 -0.09(-0.13%)
Nov 05, 2021 74.64 74.73 72.36 72.46 6,106,302 -2.55(-3.40%)
Nov 04, 2021 77.19 77.59 74.78 75.01 7,285,165 -0.99(-1.30%)
Nov 03, 2021 76.14 76.34 74.49 76.00 5,902,601 +0.62(+0.82%)
Nov 02, 2021 75.62 76.02 75.02 75.39 6,508,436 -1.68(-2.18%)
Nov 01, 2021 73.48 77.11 76.28 77.07 6,489,308 +3.94(+5.39%)
Oct 29, 2021 74.48 74.89 72.85 73.13 8,649,660 -2.47(-3.26%)
Oct 28, 2021 74.20 75.60 75.59 4,781,005 +0.06(+0.07%)
Oct 27, 2021 74.63 76.52 73.84 75.54 6,186,883 -0.58(-0.76%)
Oct 26, 2021 78.52 76.11 6,901,028 -2.59(-3.29%)
Oct 25, 2021 78.17 79.09 77.13 78.70 5,489,611 +1.10(+1.42%)
Oct 22, 2021 78.62 79.73 77.40 77.60 6,267,763 -0.84(-1.07%)
Oct 21, 2021 78.57 79.37 77.89 78.44 7,190,436 -1.46(-1.82%)
Oct 20, 2021 80.32 82.05 79.37 79.90 10,520,968 +0.58(+0.73%)
Oct 19, 2021 78.05 79.87 77.67 79.32 12,181,664 +2.33(+3.02%)
Oct 18, 2021 76.18 77.41 76.07 76.99 6,535,861 +0.93(+1.23%)
Oct 15, 2021 75.10 76.24 74.38 76.06 9,297,948 +0.36(+0.47%)
Oct 14, 2021 75.50 75.95 73.64 75.70 8,450,470 +0.44(+0.58%)
Oct 13, 2021 74.36 75.68 74.25 75.27 10,251,870 +2.02(+2.75%)
Oct 12, 2021 72.77 74.17 72.65 73.25 9,390,656 +0.38(+0.53%)
Oct 11, 2021 74.77 74.95 72.71 72.86 10,990,820 -0.56(-0.76%)
Oct 08, 2021 71.78 73.75 71.11 73.42 12,378,316 +2.15(+3.01%)
Oct 07, 2021 70.02 71.56 69.78 71.28 13,285,803 +4.14(+6.16%)
Oct 06, 2021 65.31 67.56 64.96 67.14 6,845,428 +0.23(+0.35%)
Oct 05, 2021 65.82 67.13 65.62 66.90 9,160,466 +2.06(+3.18%)
Oct 04, 2021 65.41 65.57 63.95 64.84 10,969,760 -0.57(-0.87%)
Oct 01, 2021 67.34 68.30 65.09 65.41 9,634,703 -2.07(-3.07%)
Sep 30, 2021 67.33 68.83 67.25 67.48 7,635,981 +0.58(+0.87%)
Sep 29, 2021 70.16 70.53 66.75 66.90 12,872,676 -3.55(-5.04%)
Sep 28, 2021 71.29 72.27 68.75 70.45 11,970,847 -0.94(-1.32%)
Sep 27, 2021 69.61 71.64 68.81 71.40 8,497,205 +2.29(+3.31%)
Sep 24, 2021 69.75 70.11 68.70 69.11 6,514,739 -2.01(-2.82%)
Sep 23, 2021 70.95 71.38 69.91 71.12 5,276,577 +0.20(+0.28%)
Sep 22, 2021 69.62 71.66 69.37 70.92 8,335,844 +2.26(+3.29%)
Sep 21, 2021 69.56 70.46 68.60 68.66 7,952,758 -0.61(-0.88%)
Sep 20, 2021 69.65 70.40 68.21 69.27 10,935,706 -3.31(-4.56%)
Sep 17, 2021 73.84 74.46 72.15 72.57 10,468,855 +0.49(+0.67%)
Sep 16, 2021 70.37 72.23 70.21 72.09 8,550,604 +0.50(+0.70%)
Sep 15, 2021 70.80 71.85 70.03 71.58 11,667,506 -1.15(-1.58%)
Sep 14, 2021 74.73 75.20 72.59 72.73 12,118,101 -2.16(-2.88%)
Sep 13, 2021 74.28 75.72 73.45 74.89 8,100,512 -0.44(-0.58%)
Sep 10, 2021 76.79 77.62 75.19 75.33 8,810,035 +0.35(+0.47%)
Sep 09, 2021 73.56 75.83 72.80 74.98 10,402,426 -1.37(-1.80%)
Sep 08, 2021 76.87 77.34 75.26 76.35 7,662,357 -1.41(-1.81%)
Sep 07, 2021 75.75 78.54 75.61 77.76 20,704,162 +3.16(+4.24%)
Sep 03, 2021 74.08 75.02 73.59 74.60 9,106,661 -0.36(-0.48%)
Sep 02, 2021 75.21 75.97 74.11 74.96 10,603,193 -0.50(-0.67%)
Sep 01, 2021 74.25 76.18 74.23 75.46 12,908,699 +2.07(+2.83%)
Aug 31, 2021 72.94 75.26 72.21 73.39 13,961,069 +1.75(+2.44%)
Aug 30, 2021 70.20 71.90 69.40 71.64 8,549,997 +0.22(+0.31%)
Aug 27, 2021 72.16 72.98 70.82 71.42 13,883,720 -0.55(-0.77%)
Aug 26, 2021 71.17 72.37 70.81 71.97 12,388,906 +0.84(+1.18%)
Aug 25, 2021 69.83 71.28 68.88 71.13 12,097,923 +0.86(+1.22%)
Aug 24, 2021 66.70 70.86 66.64 70.27 38,448,656 +8.87(+14.44%)
Aug 23, 2021 61.25 61.93 58.23 61.40 21,148,430 +1.97(+3.32%)
Aug 20, 2021 58.90 60.99 58.85 59.43 16,044,545 +1.34(+2.30%)
Aug 19, 2021 59.12 59.77 57.69 58.10 17,896,750 -3.12(-5.10%)
Aug 18, 2021 60.72 61.93 59.79 61.22 10,005,667 +1.19(+1.98%)
Aug 17, 2021 59.93 61.22 58.87 60.03 14,325,108 -2.25(-3.61%)
Aug 16, 2021 63.72 63.72 60.53 62.28 13,382,277 -2.98(-4.57%)
Aug 13, 2021 65.34 65.85 64.63 65.26 6,027,468 -0.63(-0.95%)
Aug 12, 2021 65.73 66.29 64.84 65.89 6,190,197 -0.50(-0.76%)
Aug 11, 2021 67.76 67.91 66.15 66.39 6,073,272 -0.64(-0.96%)
Aug 10, 2021 68.01 68.65 66.81 67.03 5,558,957 +0.03(+0.04%)
Aug 09, 2021 65.33 67.13 65.22 67.01 6,783,437 +2.00(+3.08%)
Aug 06, 2021 66.42 66.55 64.65 65.01 7,469,401 -1.07(-1.63%)
Aug 05, 2021 66.22 66.47 65.17 66.08 8,011,453 -0.62(-0.92%)
Aug 04, 2021 65.98 68.05 65.98 66.70 8,636,039 +1.08(+1.65%)
Aug 03, 2021 66.01 66.24 64.63 65.62 9,104,640 -1.16(-1.73%)
Aug 02, 2021 66.39 67.84 66.15 66.77 9,010,829 +0.56(+0.85%)
Jul 30, 2021 65.36 67.45 65.18 66.21 10,649,138 -0.98(-1.46%)
Jul 29, 2021 67.33 67.45 64.88 67.19 18,262,690 +1.52(+2.32%)
Jul 28, 2021 63.74 66.58 63.26 65.67 35,983,272 +5.17(+8.54%)
Jul 27, 2021 58.13 61.20 57.59 60.51 47,301,764 -1.22(-1.98%)
Jul 26, 2021 64.63 65.34 60.99 61.73 42,767,752 -5.80(-8.59%)
Jul 23, 2021 68.15 68.19 66.05 67.53 21,720,156 -3.38(-4.77%)
Jul 22, 2021 71.00 71.59 70.43 70.91 4,844,582 +0.57(+0.81%)
Jul 21, 2021 68.52 70.51 68.41 70.34 6,645,485 +1.34(+1.94%)
Jul 20, 2021 69.28 69.36 68.01 69.01 7,070,120 -0.33(-0.47%)
Jul 19, 2021 69.13 69.46 67.89 69.33 10,143,645 -1.28(-1.81%)
Jul 16, 2021 71.81 72.35 70.27 70.61 6,987,780 -1.19(-1.65%)
Jul 15, 2021 71.15 73.02 71.09 71.80 9,810,362 +1.32(+1.87%)
Jul 14, 2021 71.23 71.58 69.61 70.48 10,294,516 -1.00(-1.40%)
Jul 13, 2021 69.27 72.44 69.27 71.48 16,495,175 +3.13(+4.58%)
Jul 12, 2021 68.28 68.98 67.61 68.35 6,059,188 -0.36(-0.53%)
Jul 09, 2021 67.04 68.88 66.90 68.72 11,995,310 +2.49(+3.77%)
Jul 08, 2021 65.73 66.54 65.23 66.22 12,751,222 -1.69(-2.49%)
Jul 07, 2021 68.47 68.76 67.17 67.91 11,186,066 +0.29(+0.43%)
Jul 06, 2021 69.36 69.48 67.48 67.62 16,684,400 -3.59(-5.04%)
Jul 02, 2021 72.21 72.31 70.58 71.21 8,581,436 -1.13(-1.56%)
Jul 01, 2021 74.08 74.87 72.07 72.34 11,893,108 -2.21(-2.97%)
Jun 30, 2021 73.70 74.98 73.24 74.56 12,053,957 +0.06(+0.08%)
Jun 29, 2021 72.25 74.53 72.06 74.50 12,706,923 +2.46(+3.41%)
Jun 28, 2021 72.94 73.33 71.60 72.04 8,966,108 -1.04(-1.42%)
Jun 25, 2021 70.93 73.19 70.81 73.08 17,774,870 +3.11(+4.45%)
Jun 24, 2021 68.86 70.16 68.24 69.97 10,473,123 +1.64(+2.41%)
Jun 23, 2021 68.65 69.45 68.01 68.32 8,522,074 -0.15(-0.22%)
Jun 22, 2021 67.44 69.56 67.44 68.47 10,969,910 +0.64(+0.94%)
Jun 21, 2021 66.89 68.17 66.08 67.84 9,000,873 +0.93(+1.40%)
Jun 18, 2021 67.95 68.84 66.69 66.90 29,616,598 -1.76(-2.56%)
Jun 17, 2021 66.68 69.19 66.62 68.66 13,799,438 +1.88(+2.81%)
Jun 16, 2021 66.33 68.29 65.79 66.78 13,170,907 +0.61(+0.92%)
Jun 15, 2021 66.56 66.84 65.97 66.18 9,046,963 -0.55(-0.83%)
Jun 14, 2021 66.51 67.00 65.77 66.73 8,595,753 +0.22(+0.34%)
Jun 11, 2021 66.59 67.27 66.08 66.50 12,189,810 -0.62(-0.92%)
Jun 10, 2021 68.26 68.29 66.84 67.12 10,131,852 -0.74(-1.09%)
Jun 09, 2021 68.32 69.19 67.70 67.86 7,941,158 -0.60(-0.87%)
Jun 08, 2021 70.07 70.16 67.81 68.45 9,526,779 -1.31(-1.87%)
Jun 07, 2021 70.43 70.43 68.76 69.76 9,007,934 -0.70(-0.99%)
Jun 04, 2021 71.00 71.32 70.14 70.46 8,847,176 -0.08(-0.12%)
Jun 03, 2021 70.45 70.87 69.79 70.55 12,871,900 -0.95(-1.33%)
Jun 02, 2021 72.76 72.82 71.34 71.50 10,078,433 -1.67(-2.29%)
Jun 01, 2021 71.09 73.65 70.98 73.17 22,783,798 +4.10(+5.94%)
May 28, 2021 67.83 69.21 67.63 69.07 8,431,613 +1.04(+1.52%)
May 27, 2021 68.74 68.74 67.32 68.03 10,619,909 -0.35(-0.51%)
May 26, 2021 68.71 68.87 67.78 68.38 7,062,540 +0.36(+0.54%)
May 25, 2021 68.25 68.75 67.50 68.02 10,055,666 +1.07(+1.60%)
May 24, 2021 67.49 67.96 66.87 66.94 9,358,726 -1.02(-1.50%)
May 21, 2021 69.96 70.20 67.68 67.96 11,410,336 -0.89(-1.29%)
May 20, 2021 67.67 69.91 67.50 68.85 19,677,542 +2.91(+4.42%)
May 19, 2021 63.06 66.33 62.18 65.93 16,715,600 +0.78(+1.20%)
May 18, 2021 65.30 66.13 64.50 65.15 13,456,867 +1.43(+2.24%)
May 17, 2021 63.75 64.25 62.98 63.72 12,794,310 +0.06(+0.09%)
May 14, 2021 63.91 64.32 62.17 63.66 20,731,786 +1.05(+1.67%)
May 13, 2021 66.39 66.54 62.58 62.62 37,024,512 -3.94(-5.92%)
May 12, 2021 68.03 68.17 66.18 66.56 9,309,902 -1.43(-2.10%)
May 11, 2021 64.88 68.25 64.61 67.99 11,244,884 +1.29(+1.93%)
May 10, 2021 69.45 69.45 66.69 66.70 17,765,108 -3.84(-5.44%)
May 07, 2021 71.71 72.12 70.51 70.54 8,358,897 -0.82(-1.15%)
May 06, 2021 70.43 72.00 70.01 71.36 8,714,876 +0.79(+1.13%)
May 05, 2021 71.07 71.64 70.24 70.57 5,972,164 -0.50(-0.71%)
May 04, 2021 71.71 72.48 70.56 71.07 9,442,599 -0.88(-1.22%)
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.