JD com Historical Data - JD

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
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
  0.79 2.0% 40.35 40.385 39.71 39.83 39.56 23:59:45
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
Jan 17 2020 40.35 0.79 2.0% 39.83 40.385 39.69 9,694,199
Jan 16 2020 39.56 -0.50 -1.24% 40.18 40.47 39.405 8,326,877
Jan 15 2020 40.056 -0.23 -0.58% 40.02 40.4549 39.55 9,385,917
Jan 14 2020 40.29 -0.02 -0.05% 40.03 40.46 39.59 12,183,621
Jan 13 2020 40.31 1.20 3.07% 39.68 40.95 39.34 19,380,628
Jan 10 2020 39.11 0.21 0.54% 39.39 39.50 38.73 10,146,291
Jan 09 2020 38.90 0.60 1.57% 38.84 39.10 38.70 10,656,215
Jan 08 2020 38.30 -0.02 -0.05% 38.02 38.85 37.60 11,296,863
Jan 07 2020 38.32 0.32 0.84% 38.00 38.61 37.64 10,034,682
Jan 06 2020 38.00 -0.15 -0.39% 37.46 38.08 37.30 9,202,218
Jan 03 2020 38.15 0.42 1.11% 36.78 38.54 36.60 16,771,629
Jan 02 2020 37.7302 2.50 7.1% 35.96 37.76 35.37 22,452,843
Dec 31 2019 35.23 -0.17 -0.48% 35.30 35.51 35.20 4,762,681
Dec 30 2019 35.40 -0.53 -1.48% 36.00 36.00 35.345 6,812,143
Dec 27 2019 35.93 -0.31 -0.86% 36.36 36.50 35.83 5,062,095
Dec 26 2019 36.24 0.02 0.06% 36.17 36.37 36.00 4,376,416
Dec 24 2019 36.22 -0.04 -0.11% 36.54 36.64 36.06 3,206,239
Dec 23 2019 36.26 0.95 2.69% 36.02 36.80 35.31 13,498,622
Dec 20 2019 35.31 0.53 1.52% 34.94 35.52 34.61 14,727,569
Dec 19 2019 34.78 0.34 0.99% 34.45 34.88 34.15 7,998,768
Dec 18 2019 34.44 -0.25 -0.72% 34.70 34.91 34.33 6,873,868
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.