JD com Historical Data - JD

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
JD com Inc JD NASDAQ Depository Receipt
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.72 -2.44% 28.77 29.67 28.55 28.90 29.49 23:59:56
more quote information »

JD Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week0000.0000---
1 Month0000.0000---
3 Months0000.0000---
6 Months0000.0000---
1 Year0000.0000---
3 Years0000.0000---
5 Years0000.0000---

JD 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Aug 23 201928.77-0.70-2.38%28.5029.8621,935,743
Aug 22 201929.47-1.27-4.13%29.2130.8019,386,156
Aug 21 201930.74-0.68-2.16%30.70531.8516,778,581
Aug 20 201931.42-0.16-0.51%31.2531.8211,820,130
Aug 19 201931.58+0.29+0.93%31.4132.2814,978,763
Aug 16 201931.29+1.13+3.75%30.0831.4518,876,953
Aug 15 201930.16+0.61+2.06%29.5230.7917,939,401
Aug 14 201929.55-1.10-3.59%29.5530.70227,645,305
Aug 13 201930.65+3.50+12.89%26.5030.9845,938,477
Aug 12 201927.15+0.05+0.18%26.5327.4020,459,632
Aug 09 201927.10-0.44-1.60%26.82527.448,890,690
Aug 08 201927.54+0.97+3.65%26.6527.63511,430,961
Aug 07 201926.57+0.09+0.34%25.839926.9012,300,850
Aug 06 201926.48+0.31+1.18%25.8527.0111,575,907
Aug 05 201926.17-1.84-6.57%25.7727.2723,483,749
Aug 02 201928.01-0.60-2.10%27.6528.6113,996,644
Aug 01 201928.61-1.30-4.35%27.6430.59522,908,767
Jul 31 201929.91-0.51-1.68%29.3530.5011,771,161
Jul 30 201930.42-0.97-3.09%30.37531.308,346,996
Jul 29 201931.39-0.16-0.51%30.7831.5310,195,081
Jul 26 201931.55-0.28-0.88%31.5032.0099995,524,374
Jul 25 201931.83-0.37-1.15%31.6832.387,353,318
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.