JD com Historical Data - JD

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
CHART Trader
Monthly Subscription
for only
$30.66
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
  -1.22 -2.99% 39.55 40.97 39.19 40.76 40.77 16:25:03
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 23 2020 40.63 -0.34 -0.83% 39.99 40.83 39.94 13,992,385
Jan 22 2020 40.97 0.91 2.27% 40.53 42.00 40.32 15,936,094
Jan 21 2020 40.06 -0.29 -0.72% 39.275 40.16 39.00 12,793,882
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 -0.06 -0.16% 37.46 38.08 37.30 9,202,208
Jan 03 2020 38.06 0.33 0.87% 36.78 38.54 36.60 16,771,114
Jan 02 2020 37.7302 2.50 7.1% 35.96 37.76 35.37 22,452,823
Dec 31 2019 35.23 -0.17 -0.48% 35.30 35.51 35.20 4,762,680
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
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.