JD com Historical Data - JD

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
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
  -0.45 -1.34% 33.10 34.26 33.04 33.95 33.55 13:30:23
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
Nov 15 2019 33.55 -0.03 -0.1% 35.05 35.99 32.9304 39,127,431
Nov 14 2019 33.582 0.21 0.64% 33.36 33.59 32.87 15,062,726
Nov 13 2019 33.37 -0.20 -0.6% 33.40 33.60 33.00 8,681,523
Nov 12 2019 33.57 0.36 1.08% 33.48 34.09 33.20 13,441,716
Nov 11 2019 33.21 -0.12 -0.37% 32.77 33.55 32.42 10,638,181
Nov 08 2019 33.3346 -0.02 -0.05% 33.23 33.50 32.96 6,315,692
Nov 07 2019 33.35 0.48 1.46% 33.64 33.7605 32.87 9,518,343
Nov 06 2019 32.87 -0.11 -0.33% 33.14 33.1599 32.50 6,724,987
Nov 05 2019 32.98 -0.16 -0.48% 33.26 33.79 32.74 12,812,316
Nov 04 2019 33.14 1.75 5.58% 32.05 33.29 31.48 18,316,209
Nov 01 2019 31.39 0.24 0.77% 31.64 31.83 31.00 10,432,372
Oct 31 2019 31.15 -0.54 -1.7% 31.80 31.92 30.90 7,694,698
Oct 30 2019 31.69 -0.09 -0.28% 31.60 31.89 31.40 6,411,394
Oct 29 2019 31.78 0.05 0.16% 31.41 31.80 31.13 8,580,174
Oct 28 2019 31.73 0.60 1.93% 31.45 31.95 31.12 11,901,566
Oct 25 2019 31.13 0.41 1.33% 30.58 31.25 30.25 16,527,016
Oct 24 2019 30.72 -0.04 -0.13% 31.00 31.17 30.59 9,435,471
Oct 23 2019 30.76 0.49 1.62% 30.31 30.899 30.11 5,591,010
Oct 22 2019 30.27 -0.76 -2.45% 31.00 31.24 30.12 8,856,343
Oct 21 2019 31.03 1.10 3.68% 30.31 31.08 30.10 8,793,572
Oct 18 2019 29.93 -0.81 -2.64% 30.77 30.84 29.74 8,674,480
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.