JD com Historical Data - JD

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
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
-0.19 -0.47% 39.89 39.255 41.03 40.08 40.08 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
Apr 03 2020 39.89 -0.20 -0.5% 40.08 41.03 39.255 12,128,786
Apr 02 2020 40.09 -0.82 -2.0% 40.55 42.17 39.5351 21,421,119
Apr 01 2020 40.91 0.41 1.01% 39.93 42.8199 39.30 20,613,158
Mar 31 2020 40.50 0.11 0.27% 40.52 41.00 39.97 13,501,579
Mar 30 2020 40.39 0.24 0.6% 40.87 41.18 39.51 13,706,751
Mar 27 2020 40.15 -1.86 -4.43% 40.61 41.33 39.92 12,235,682
Mar 26 2020 42.01 0.66 1.6% 41.71 43.96 40.33 20,321,033
Mar 25 2020 41.35 0.34 0.83% 41.35 42.93 40.52 18,351,259
Mar 24 2020 41.01 2.40 6.22% 39.9103 42.31 39.49 24,127,294
Mar 23 2020 38.61 0.96 2.55% 38.18 39.295 36.22 18,782,250
Mar 20 2020 37.65 0.44 1.18% 38.36 39.27 37.21 20,766,034
Mar 19 2020 37.21 -0.49 -1.3% 37.51 38.90 36.56 25,264,608
Mar 18 2020 37.70 -0.50 -1.31% 36.00 38.35 35.55 23,576,080
Mar 17 2020 38.20 3.51 10.12% 37.66 39.98 36.01 27,652,775
Mar 16 2020 34.69 -4.89 -12.35% 36.10 38.92 32.70 24,962,665
Mar 13 2020 39.58 1.32 3.45% 41.01 41.21 37.44 21,318,569
Mar 12 2020 38.26 -3.27 -7.87% 38.85 40.63 37.37 30,599,850
Mar 11 2020 41.53 -0.27 -0.65% 40.72 43.08 40.35 26,908,502
Mar 10 2020 41.80 1.89 4.74% 41.39 42.58 40.605 19,621,447
Mar 09 2020 39.91 -2.25 -5.34% 40.10 41.795 39.11 26,170,037
Mar 06 2020 42.16 -2.47 -5.53% 43.00 44.00 41.20 25,212,688
Mar 05 2020 44.63 0.72 1.64% 42.55 45.34 42.55 23,655,861
Mar 04 2020 43.91 2.45 5.91% 42.49 44.76 42.00 21,956,312
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.