JD com Historical Data - JD

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
JD com Inc JD NASDAQ Depository Receipt
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-1.05 -2.6% 39.37 38.38 39.58 38.52 40.42 00:00:08
more quote information »

JD Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.000.000.000.0000.000.0%
1 Month0.000.000.000.0000.000.0%
3 Months0.000.000.000.0000.000.0%
6 Months0.000.000.000.0000.000.0%
1 Year0.000.000.000.0000.000.0%
3 Years0.000.000.000.0000.000.0%
5 Years0.000.000.000.0000.000.0%

JD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 24 2020 39.37 -1.05 -2.6% 38.52 39.58 38.38 13,962,981
Feb 21 2020 40.42 -1.06 -2.56% 41.47 41.48 40.16 10,924,314
Feb 20 2020 41.48 -1.29 -3.02% 42.98 43.00 41.33 13,273,815
Feb 19 2020 42.7714 0.45 1.07% 42.83 43.09 42.35 10,424,822
Feb 18 2020 42.32 0.35 0.83% 42.42 42.79 41.55 10,911,110
Feb 14 2020 41.97 -0.04 -0.1% 42.13 42.575 41.59 8,934,799
Feb 13 2020 42.01 0.18 0.43% 41.15 42.41 39.92 13,649,212
Feb 12 2020 41.83 1.08 2.65% 41.57 42.34 41.01 13,580,582
Feb 11 2020 40.75 0.62 1.54% 40.55 41.85 40.20 11,109,808
Feb 10 2020 40.13 0.14 0.35% 40.05 40.23 39.56 7,097,142
Feb 07 2020 39.99 -0.38 -0.94% 39.82 40.45 39.79 9,328,987
Feb 06 2020 40.37 0.43 1.08% 40.40 40.97 40.06 8,903,958
Feb 05 2020 39.94 -0.41 -1.02% 40.86 41.44 39.45 12,376,161
Feb 04 2020 40.35 1.25 3.2% 40.32 41.28 39.95 15,764,852
Feb 03 2020 39.10 1.41 3.74% 38.00 39.5373 37.66 13,323,465
Jan 31 2020 37.69 -0.81 -2.1% 38.05 38.62 37.57 11,838,057
Jan 30 2020 38.50 -0.64 -1.64% 38.20 38.69 37.54 12,542,533
Jan 29 2020 39.14 0.23 0.59% 39.19 39.52 38.43 9,636,970
Jan 28 2020 38.91 1.26 3.35% 38.38 39.115 37.65 14,056,863
Jan 27 2020 37.65 -1.90 -4.8% 36.99 38.84 36.35 22,681,811
See More Historical Prices »


Your Recent History
NASDAQ
JD
JD com
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.