December 15th, 2015

Jd.com Inc Ads (NQ: JD )

89.34 USD +1.78 (+2.03%)
Streaming Delayed Price Updated: 9:31 AM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 23, 2020 88.54 89.11 86.42 87.56 9,856,695 -0.18(-0.21%)
Nov 20, 2020 86.19 87.91 85.38 87.74 10,585,800 +1.70(+1.98%)
Nov 19, 2020 85.21 86.33 84.72 86.04 10,753,339 -0.21(-0.24%)
Nov 18, 2020 87.13 87.22 84.40 86.25 12,543,021 -0.72(-0.83%)
Nov 17, 2020 87.38 87.90 85.69 86.97 17,047,006 +1.71(+2.01%)
Nov 16, 2020 88.50 89.59 84.14 85.26 31,852,025 -6.82(-7.41%)
Nov 13, 2020 90.93 92.33 88.21 92.08 22,845,500 +5.70(+6.60%)
Nov 12, 2020 87.03 89.66 85.85 86.38 21,641,394 +3.54(+4.27%)
Nov 11, 2020 79.50 83.27 78.56 82.84 17,794,317 +2.76(+3.45%)
Nov 10, 2020 82.52 82.88 78.25 80.08 27,058,426 -4.78(-5.63%)
Nov 09, 2020 91.84 92.47 84.01 84.86 20,812,648 -7.63(-8.25%)
Nov 06, 2020 92.00 92.77 90.91 92.49 9,631,700 +0.90(+0.98%)
Nov 05, 2020 91.68 92.06 88.14 91.59 16,671,332 +2.28(+2.55%)
Nov 04, 2020 86.70 89.58 86.21 89.31 24,123,923 +6.62(+8.01%)
Nov 03, 2020 79.80 83.10 78.18 82.69 14,305,412 +0.37(+0.45%)
Nov 02, 2020 82.84 83.43 79.84 82.32 8,955,643 +0.80(+0.98%)
Oct 30, 2020 82.08 82.35 80.27 81.52 9,184,000 -1.52(-1.83%)
Oct 29, 2020 81.23 84.93 81.00 83.04 13,151,378 +2.96(+3.70%)
Oct 28, 2020 81.30 82.00 79.81 80.08 8,163,682 -2.93(-3.53%)
Oct 27, 2020 81.77 83.97 80.62 83.01 7,912,838 +1.60(+1.97%)
Oct 26, 2020 81.12 81.98 80.01 81.41 4,878,949 +0.07(+0.09%)
Oct 23, 2020 80.76 81.34 79.32 81.34 6,838,800 +0.03(+0.04%)
Oct 22, 2020 83.22 83.64 80.14 81.31 8,747,965 -1.32(-1.60%)
Oct 21, 2020 83.38 84.46 82.19 82.63 7,672,734 +0.06(+0.07%)
Oct 20, 2020 81.00 83.52 81.00 82.57 9,705,127 +1.96(+2.43%)
Oct 19, 2020 82.00 82.64 80.22 80.61 8,047,568 -0.91(-1.12%)
Oct 16, 2020 81.43 82.24 80.67 81.52 9,779,200 +1.27(+1.58%)
Oct 15, 2020 79.00 80.32 78.64 80.25 10,542,771 -0.85(-1.05%)
Oct 14, 2020 82.81 83.14 79.91 81.10 12,402,479 -1.51(-1.83%)
Oct 13, 2020 84.10 84.35 82.13 82.61 12,400,714 -1.71(-2.03%)
Oct 12, 2020 82.14 85.39 81.90 84.32 18,041,538 +4.53(+5.68%)
Oct 09, 2020 79.09 80.15 78.67 79.79 11,319,800 +1.64(+2.10%)
Oct 08, 2020 78.51 78.59 77.10 78.15 10,980,906 +0.03(+0.04%)
Oct 07, 2020 78.56 79.41 77.68 78.12 12,181,618 +1.43(+1.86%)
Oct 06, 2020 76.89 78.52 76.31 76.69 10,010,712 +0.29(+0.38%)
Oct 05, 2020 76.88 77.54 75.59 76.40 6,121,193 +0.30(+0.39%)
Oct 02, 2020 76.74 78.14 75.76 76.10 8,825,700 -2.47(-3.14%)
Oct 01, 2020 78.75 79.00 77.47 78.57 7,420,268 +0.96(+1.24%)
Sep 30, 2020 76.29 78.82 75.64 77.61 11,373,774 +2.45(+3.26%)
Sep 29, 2020 76.10 76.40 74.74 75.16 5,929,052 -0.94(-1.24%)
Sep 28, 2020 75.89 76.10 73.95 76.10 8,240,818 +1.43(+1.92%)
Sep 25, 2020 72.88 75.18 71.76 74.67 12,517,600 +1.95(+2.68%)
Sep 24, 2020 73.50 74.29 72.35 72.72 12,163,023 -1.87(-2.51%)
Sep 23, 2020 75.04 76.82 74.10 74.59 9,957,168 -0.41(-0.55%)
Sep 22, 2020 75.31 75.58 74.07 75.00 7,221,602 -0.13(-0.17%)
Sep 21, 2020 72.76 75.15 72.02 75.13 9,176,384 +0.63(+0.85%)
Sep 18, 2020 75.08 75.79 73.07 74.50 9,575,000 +0.13(+0.17%)
Sep 17, 2020 73.02 74.47 72.76 74.37 9,097,455 -0.72(-0.96%)
Sep 16, 2020 77.01 77.07 74.95 75.09 8,062,688 -1.91(-2.48%)
Sep 15, 2020 78.23 78.42 76.59 77.00 8,098,049 +0.41(+0.54%)
Sep 14, 2020 75.70 76.91 75.00 76.59 7,405,964 +2.41(+3.25%)
Sep 11, 2020 75.18 76.19 73.33 74.18 10,572,200 -0.35(-0.47%)
Sep 10, 2020 77.13 78.17 73.55 74.53 11,804,863 -2.66(-3.45%)
Sep 09, 2020 77.14 77.66 75.70 77.19 8,944,963 +0.97(+1.27%)
Sep 08, 2020 76.00 78.01 75.38 76.22 14,076,492 -3.78(-4.72%)
Sep 04, 2020 77.97 80.80 75.40 80.00 21,500,800 +0.96(+1.21%)
Sep 03, 2020 81.38 81.69 76.03 79.04 19,181,642 -4.17(-5.01%)
Sep 02, 2020 85.46 86.58 81.80 83.21 13,858,331 +0.72(+0.87%)
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.