Stock Quote

Jd.com Inc Ads (NQ: JD )

86.00 USD -4.62 (-5.10%)
Streaming Delayed Price Updated: 4:17 AM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 05, 2021 92.38 92.60 85.89 90.62 16,834,200 -0.15(-0.17%)
Mar 04, 2021 92.74 93.88 89.25 90.77 17,750,199 -2.85(-3.04%)
Mar 03, 2021 96.79 97.80 92.92 93.62 11,125,953 -2.76(-2.86%)
Mar 02, 2021 97.97 98.70 96.29 96.38 8,141,520 -1.64(-1.67%)
Mar 01, 2021 96.73 98.45 96.43 98.02 9,900,737 +4.15(+4.42%)
Feb 26, 2021 92.43 94.65 90.87 93.87 14,582,100 +0.51(+0.55%)
Feb 25, 2021 95.31 96.96 92.45 93.36 11,233,641 -3.01(-3.12%)
Feb 24, 2021 96.44 96.76 94.58 96.37 11,898,023 -3.10(-3.12%)
Feb 23, 2021 95.57 100.07 92.58 99.47 13,867,123 +1.81(+1.85%)
Feb 22, 2021 102.28 102.45 97.16 97.66 13,033,610 -8.43(-7.95%)
Feb 19, 2021 106.58 107.67 105.42 106.09 6,451,100 +0.66(+0.63%)
Feb 18, 2021 102.92 106.01 102.26 105.43 8,640,773 -1.45(-1.36%)
Feb 17, 2021 106.64 108.29 105.11 106.88 11,439,694 +3.45(+3.34%)
Feb 16, 2021 102.85 105.20 102.48 103.43 10,793,869 +4.12(+4.15%)
Feb 12, 2021 98.79 99.76 97.81 99.31 3,233,900 +0.31(+0.31%)
Feb 11, 2021 99.95 99.95 98.13 99.00 4,457,067 +0.23(+0.23%)
Feb 10, 2021 98.80 100.47 96.88 98.77 8,619,137 +1.70(+1.75%)
Feb 09, 2021 95.04 97.56 94.44 97.07 5,783,600 +2.50(+2.64%)
Feb 08, 2021 95.68 95.79 94.08 94.57 5,681,560 -2.07(-2.14%)
Feb 05, 2021 95.24 96.82 94.86 96.64 5,821,800 +2.01(+2.12%)
Feb 04, 2021 95.60 96.01 93.90 94.63 5,318,505 -0.87(-0.91%)
Feb 03, 2021 96.84 97.46 95.30 95.50 7,321,478 +0.08(+0.08%)
Feb 02, 2021 94.99 96.05 94.22 95.42 11,500,821 +4.15(+4.55%)
Feb 01, 2021 90.15 91.80 89.08 91.27 7,445,697 +2.58(+2.91%)
Jan 29, 2021 90.01 91.80 88.64 88.69 10,855,200 -2.72(-2.98%)
Jan 28, 2021 90.36 92.19 89.53 91.41 11,234,747 +1.32(+1.47%)
Jan 27, 2021 93.40 94.41 89.75 90.09 16,032,636 -6.88(-7.09%)
Jan 26, 2021 99.02 99.30 96.21 96.97 8,222,669 -1.41(-1.43%)
Jan 25, 2021 99.30 101.68 96.23 98.38 16,391,028 +3.47(+3.66%)
Jan 22, 2021 93.95 95.55 93.64 94.91 6,948,300 -0.19(-0.20%)
Jan 21, 2021 95.40 95.57 93.35 95.10 7,328,179 -0.21(-0.22%)
Jan 20, 2021 93.72 95.72 92.83 95.31 15,475,741 +4.16(+4.56%)
Jan 19, 2021 90.53 91.43 89.97 91.15 10,608,906 +3.38(+3.85%)
Jan 15, 2021 89.81 89.89 87.21 87.77 8,862,500 -1.47(-1.65%)
Jan 14, 2021 91.43 92.45 89.03 89.24 8,042,558 -1.20(-1.33%)
Jan 13, 2021 89.15 91.20 88.18 90.44 7,275,107 +1.90(+2.15%)
Jan 12, 2021 90.62 91.10 88.44 88.54 9,979,919 -1.84(-2.04%)
Jan 11, 2021 90.04 91.54 88.80 90.38 6,950,174 -1.16(-1.27%)
Jan 08, 2021 89.00 91.60 87.38 91.54 13,007,300 +3.62(+4.12%)
Jan 07, 2021 90.54 90.62 85.87 87.92 17,043,532 -0.26(-0.29%)
Jan 06, 2021 92.53 93.29 86.81 88.18 21,713,436 -7.32(-7.66%)
Jan 05, 2021 88.15 96.20 88.08 95.50 30,979,360 +9.17(+10.62%)
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.