Skip to main content

Jd.com Inc ADR (NQ: JD )

41.23 +2.56 (+6.62%)
Official Closing Price Updated: 4:00 PM EST, Nov 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 07, 2024 40.15 41.50 40.07 41.23 16,507,664 +2.56(+6.62%)
Nov 06, 2024 38.06 39.03 36.93 38.67 15,021,005 -1.36(-3.40%)
Nov 05, 2024 40.75 41.18 39.94 40.03 7,383,971 +0.17(+0.43%)
Nov 04, 2024 40.27 40.92 39.78 39.86 7,341,155 -0.58(-1.43%)
Nov 01, 2024 40.77 41.17 40.33 40.44 6,746,156 -0.18(-0.44%)
Oct 31, 2024 40.28 40.73 39.79 40.62 8,317,547 +0.59(+1.47%)
Oct 30, 2024 39.98 40.42 39.46 40.03 7,622,579 -1.11(-2.70%)
Oct 29, 2024 42.49 42.60 41.01 41.14 14,270,703 -0.50(-1.20%)
Oct 28, 2024 40.46 41.88 40.33 41.64 11,805,022 +1.74(+4.36%)
Oct 25, 2024 40.24 40.94 39.72 39.90 10,675,434 +0.57(+1.45%)
Oct 24, 2024 39.63 39.82 38.80 39.33 8,533,889 -0.67(-1.68%)
Oct 23, 2024 40.78 41.18 39.77 40.00 11,632,228 -0.35(-0.87%)
Oct 22, 2024 39.60 41.03 39.44 40.35 11,423,108 +0.67(+1.69%)
Oct 21, 2024 39.46 39.91 39.36 39.68 9,576,187 -0.30(-0.75%)
Oct 18, 2024 40.83 40.98 39.56 39.98 15,285,260 +1.13(+2.91%)
Oct 17, 2024 39.42 39.74 38.63 38.85 17,375,644 -1.69(-4.17%)
Oct 16, 2024 40.47 41.71 40.40 40.54 17,294,740 +0.38(+0.95%)
Oct 15, 2024 41.56 42.00 40.02 40.16 25,513,160 -3.98(-9.02%)
Oct 14, 2024 43.77 45.35 43.35 44.14 22,366,716 +0.31(+0.71%)
Oct 11, 2024 42.08 44.25 41.91 43.83 14,620,765 +0.61(+1.41%)
Oct 10, 2024 43.00 44.04 41.91 43.22 15,861,453 +0.38(+0.89%)
Oct 09, 2024 41.39 43.54 41.29 42.84 26,430,024 -0.70(-1.61%)
Oct 08, 2024 43.08 44.50 42.53 43.54 33,663,504 -3.54(-7.52%)
Oct 07, 2024 47.55 47.82 44.48 47.08 34,755,948 +0.11(+0.23%)
Oct 04, 2024 46.28 47.00 45.76 46.97 30,012,728 +2.37(+5.31%)
Oct 03, 2024 43.00 44.83 42.81 44.60 30,853,484 -0.20(-0.45%)
Oct 02, 2024 46.64 46.64 43.73 44.80 58,707,576 +1.87(+4.36%)
Oct 01, 2024 39.79 43.00 39.65 42.93 36,243,968 +2.93(+7.33%)
Sep 30, 2024 42.38 42.68 39.81 40.00 49,743,120 +0.10(+0.25%)
Sep 27, 2024 39.51 39.94 38.81 39.90 44,930,728 +1.91(+5.03%)
Sep 26, 2024 37.06 38.18 36.93 37.99 53,715,312 +4.78(+14.39%)
Sep 25, 2024 32.51 33.37 32.33 33.21 25,627,292 -0.69(-2.04%)
Sep 24, 2024 32.49 33.91 32.03 33.90 45,834,064 +4.14(+13.91%)
Sep 23, 2024 29.11 29.97 29.09 29.76 16,385,388 +1.21(+4.24%)
Sep 20, 2024 28.86 28.90 28.39 28.55 10,104,952 -0.19(-0.66%)
Sep 19, 2024 28.43 28.79 28.17 28.74 21,197,894 +1.82(+6.76%)
Sep 18, 2024 27.02 27.14 26.67 26.92 10,335,970 +0.00(+0.00%)
Sep 17, 2024 26.66 27.39 26.63 26.92 15,020,079 +0.62(+2.36%)
Sep 16, 2024 26.36 26.44 26.18 26.30 6,959,722 +0.06(+0.23%)
Sep 13, 2024 26.59 26.65 26.12 26.24 9,395,757 -0.41(-1.54%)
Sep 12, 2024 26.68 26.75 26.40 26.65 7,048,958 +0.09(+0.34%)
Sep 11, 2024 26.06 26.58 26.00 26.56 8,235,665 +0.58(+2.23%)
Sep 10, 2024 26.19 26.38 25.91 25.98 8,630,191 +0.09(+0.35%)
Sep 09, 2024 25.73 25.96 25.61 25.89 9,163,071 -0.18(-0.69%)
Sep 06, 2024 26.30 26.47 26.00 26.07 10,172,987 -0.31(-1.18%)
Sep 05, 2024 26.80 26.91 26.27 26.38 12,826,877 -0.45(-1.68%)
Sep 04, 2024 27.10 27.14 26.70 26.83 14,144,198 +0.13(+0.49%)
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.