Skip to main content

Jd.com Inc ADR (NQ: JD )

26.28 -0.70 (-2.59%)
Official Closing Price Updated: 4:15 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 27.17 27.30 26.75 26.98 7,388,838 -0.22(-0.81%)
Jul 16, 2024 26.65 27.32 26.48 27.20 7,574,631 +0.55(+2.06%)
Jul 15, 2024 27.24 27.24 26.60 26.65 11,912,498 -1.50(-5.33%)
Jul 12, 2024 28.94 29.07 27.89 28.15 11,911,325 -0.48(-1.68%)
Jul 11, 2024 27.50 28.81 27.50 28.63 22,712,384 +1.87(+6.99%)
Jul 10, 2024 26.79 27.03 26.53 26.76 6,898,433 -0.06(-0.22%)
Jul 09, 2024 26.29 27.10 26.16 26.82 9,132,883 +0.35(+1.32%)
Jul 08, 2024 26.50 26.52 26.24 26.47 6,176,187 -0.29(-1.08%)
Jul 05, 2024 26.12 26.86 26.12 26.76 9,372,289 -0.11(-0.41%)
Jul 03, 2024 26.42 26.90 26.36 26.87 6,717,186 +0.78(+2.99%)
Jul 02, 2024 25.92 26.15 25.57 26.09 9,161,755 +0.30(+1.16%)
Jul 01, 2024 25.93 26.22 25.67 25.79 6,995,306 -0.05(-0.19%)
Jun 28, 2024 26.33 26.38 25.75 25.84 11,622,654 -0.42(-1.60%)
Jun 27, 2024 27.19 27.22 26.21 26.26 13,976,419 -1.25(-4.54%)
Jun 26, 2024 27.53 27.67 27.20 27.51 4,822,862 -0.06(-0.22%)
Jun 25, 2024 27.91 28.15 27.28 27.57 8,625,798 -0.79(-2.79%)
Jun 24, 2024 28.35 28.94 28.31 28.36 8,277,470 +0.26(+0.93%)
Jun 21, 2024 28.14 28.35 27.93 28.10 10,699,181 -0.58(-2.02%)
Jun 20, 2024 28.69 29.00 28.43 28.68 11,551,515 -0.37(-1.27%)
Jun 18, 2024 28.99 29.36 28.77 29.05 5,673,374 -0.19(-0.65%)
Jun 17, 2024 28.98 29.38 28.68 29.24 11,913,937 +0.47(+1.63%)
Jun 14, 2024 28.91 28.98 28.64 28.77 11,933,473 -0.63(-2.14%)
Jun 13, 2024 29.79 29.99 29.40 29.40 9,588,432 -0.16(-0.54%)
Jun 12, 2024 29.67 29.85 29.14 29.56 12,296,861 +0.15(+0.51%)
Jun 11, 2024 29.63 29.86 29.14 29.41 6,911,331 -0.18(-0.61%)
Jun 10, 2024 29.38 29.71 28.94 29.59 6,705,766 +0.26(+0.89%)
Jun 07, 2024 29.39 29.95 29.24 29.33 9,661,052 -0.44(-1.48%)
Jun 06, 2024 30.08 30.16 29.73 29.77 11,715,752 -0.82(-2.68%)
Jun 05, 2024 30.55 30.92 30.43 30.59 8,602,897 +0.52(+1.73%)
Jun 04, 2024 30.02 30.25 29.76 30.07 8,937,744 +0.17(+0.57%)
Jun 03, 2024 30.28 30.61 29.55 29.90 9,937,638 +0.28(+0.95%)
May 31, 2024 29.38 29.78 29.21 29.62 9,854,982 -0.59(-1.95%)
May 30, 2024 29.48 30.34 29.39 30.21 10,524,643 +0.89(+3.04%)
May 29, 2024 29.40 29.59 29.04 29.32 18,976,076 -0.57(-1.91%)
May 28, 2024 30.29 30.47 29.32 29.89 18,774,676 -0.38(-1.26%)
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 5,586,895 -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%)
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.