Jd.com Inc ADR (NQ: JD )

29.93 -0.34 (-1.12%)
Streaming Delayed Price Updated: 12:34 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 30.94 31.10 30.17 30.27 18,992,776 -0.93(-2.98%)
May 23, 2024 31.90 32.33 31.15 31.20 20,089,224 -1.48(-4.53%)
May 22, 2024 32.95 33.30 32.62 32.68 27,920,568 -0.61(-1.83%)
May 21, 2024 33.28 33.87 32.94 33.29 47,878,348 -1.46(-4.20%)
May 20, 2024 35.10 35.54 34.28 34.75 9,609,560 -0.52(-1.47%)
May 17, 2024 34.55 35.69 34.31 35.27 19,446,006 +1.00(+2.92%)
May 16, 2024 34.50 34.59 32.09 34.27 23,761,784 +0.65(+1.93%)
May 15, 2024 33.92 33.92 33.18 33.62 10,844,563 +0.27(+0.81%)
May 14, 2024 32.96 33.45 32.69 33.35 9,956,854 -0.43(-1.27%)
May 13, 2024 33.41 34.60 33.37 33.78 15,262,303 +1.58(+4.91%)
May 10, 2024 32.69 32.95 32.14 32.20 7,127,620 -0.17(-0.53%)
May 09, 2024 32.64 32.92 31.95 32.37 6,496,241 +0.42(+1.31%)
May 08, 2024 31.41 32.09 31.34 31.95 5,586,745 -0.18(-0.56%)
May 07, 2024 31.98 32.34 31.89 32.13 6,365,334 -0.58(-1.77%)
May 06, 2024 32.75 33.03 32.55 32.71 8,001,640 -0.16(-0.49%)
May 03, 2024 32.80 32.94 32.33 32.87 11,366,611 +0.23(+0.70%)
May 02, 2024 30.78 32.86 30.73 32.64 26,778,156 +3.38(+11.55%)
May 01, 2024 28.86 29.57 28.71 29.26 7,694,178 +0.37(+1.28%)
Apr 30, 2024 29.27 29.55 28.86 28.89 9,343,024 -1.00(-3.35%)
Apr 29, 2024 29.99 30.35 29.64 29.89 9,075,199 -0.45(-1.48%)
Apr 26, 2024 29.89 30.46 29.73 30.34 22,195,540 +1.75(+6.12%)
Apr 25, 2024 28.14 28.71 28.11 28.59 11,057,744 +0.32(+1.13%)
Apr 24, 2024 28.19 28.40 27.98 28.27 11,170,340 +0.72(+2.61%)
Apr 23, 2024 27.34 27.64 27.13 27.55 11,828,353 +0.56(+2.07%)
Apr 22, 2024 25.70 27.02 25.68 26.99 17,266,420 +1.48(+5.80%)
Apr 19, 2024 24.98 25.53 24.83 25.51 14,563,100 +0.05(+0.20%)
Apr 18, 2024 24.94 25.73 24.93 25.46 10,089,338 +0.31(+1.23%)
Apr 17, 2024 25.27 25.62 25.10 25.15 5,680,721 +0.09(+0.36%)
Apr 16, 2024 25.04 25.38 24.66 25.06 7,521,585 -0.36(-1.42%)
Apr 15, 2024 25.89 26.18 25.30 25.42 10,547,800 +0.03(+0.12%)
Apr 12, 2024 26.05 26.06 25.38 25.39 15,121,929 -1.60(-5.93%)
Apr 11, 2024 27.02 27.32 26.71 26.99 6,207,844 +0.32(+1.20%)
Apr 10, 2024 26.62 27.07 26.42 26.67 6,010,296 -0.03(-0.11%)
Apr 09, 2024 26.10 26.73 25.98 26.70 11,751,817 +0.76(+2.93%)
Apr 08, 2024 26.10 26.33 25.87 25.94 5,570,685 -0.08(-0.31%)
Apr 05, 2024 26.20 26.29 25.96 26.02 5,699,383 -0.10(-0.38%)
Apr 04, 2024 27.00 27.02 26.10 26.12 8,575,067 -0.39(-1.47%)
Apr 03, 2024 26.65 26.81 26.30 26.51 10,460,071 -0.52(-1.94%)
Apr 02, 2024 26.93 27.33 26.86 27.04 12,882,932 +0.05(+0.18%)
Apr 01, 2024 27.22 27.59 26.83 26.99 11,314,892 +0.36(+1.35%)
Mar 28, 2024 26.73 26.67 26.60 26.63 16,799,290 +0.16(+0.59%)
Mar 27, 2024 25.55 26.58 25.46 26.47 16,680,076 +0.85(+3.30%)
Mar 26, 2024 26.19 26.21 25.61 25.63 8,624,268 -0.43(-1.64%)
Mar 25, 2024 25.76 26.30 25.73 26.05 15,360,694 +0.29(+1.13%)
Mar 22, 2024 25.58 25.88 25.32 25.76 14,289,920 -0.53(-2.03%)
Mar 21, 2024 27.22 27.38 26.26 26.30 15,954,351 -1.06(-3.87%)
Mar 20, 2024 27.06 27.39 26.84 27.36 15,167,604 +0.53(+1.99%)
Mar 19, 2024 26.73 26.82 26.21 26.82 13,884,507 -0.25(-0.93%)
Mar 18, 2024 26.66 27.32 26.64 27.07 16,435,048 +0.39(+1.46%)
Mar 15, 2024 26.19 27.07 25.98 26.68 18,641,620 +0.39(+1.48%)
Mar 14, 2024 26.53 26.55 25.91 26.30 17,246,124 -0.93(-3.43%)
Mar 13, 2024 26.50 27.75 26.50 27.23 25,983,670 +0.62(+2.34%)
Mar 12, 2024 26.11 26.84 26.06 26.61 24,748,964 +1.26(+4.99%)
Mar 11, 2024 24.89 25.62 24.87 25.34 22,110,916 +1.28(+5.33%)
Mar 08, 2024 23.20 24.25 23.12 24.06 26,757,888 +0.74(+3.17%)
Mar 07, 2024 23.84 23.86 22.99 23.32 17,971,962 -0.89(-3.69%)
Mar 06, 2024 24.16 24.95 23.65 24.22 55,959,564 +3.37(+16.18%)
Mar 05, 2024 20.75 21.07 20.59 20.84 19,016,050 -0.43(-2.01%)
Mar 04, 2024 22.15 22.19 21.00 21.27 29,260,228 -1.09(-4.87%)
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.