JD

JD com Historical Data

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 Last Traded
1.26 1.79% 71.50 16:10:55
Open Price Low Price High Price Close Price Prev Close
70.63 70.63 72.85 71.42 70.24
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
Aug 03 2021 70.24 -1.25 -1.75% 70.58 70.91 69.19 8,502,626
Aug 02 2021 71.49 0.61 0.86% 71.07 72.62 70.81 8,409,656
Jul 30 2021 70.88 -1.05 -1.46% 69.97 72.20 69.77 9,941,199
Jul 29 2021 71.93 1.65 2.35% 72.01 72.20 69.45 17,034,359
Jul 28 2021 70.28 5.51 8.51% 68.20 71.26 67.76 33,604,674
Jul 27 2021 64.77 -1.31 -1.98% 62.2235 65.51 61.65 44,170,595
Jul 26 2021 66.08 -6.21 -8.59% 69.19 69.8835 65.2891 39,965,976
Jul 23 2021 72.29 -3.62 -4.77% 72.9475 73.00 70.72 20,280,511
Jul 22 2021 75.91 0.61 0.81% 76.00 76.64 75.39 4,524,561
Jul 21 2021 75.30 1.43 1.94% 73.60 75.48 73.23 6,201,101
Jul 20 2021 73.87 -0.35 -0.47% 74.16 74.2499 72.80 6,602,257
Jul 19 2021 74.22 -1.37 -1.81% 74.00 74.36 72.68 9,474,552
Jul 16 2021 75.59 -1.27 -1.65% 76.87 77.45 75.22 6,521,705
Jul 15 2021 76.86 1.41 1.87% 76.17 78.17 76.10 9,158,978
Jul 14 2021 75.45 -1.07 -1.4% 76.25 76.63 74.52 9,603,936
Jul 13 2021 76.52 3.35 4.58% 74.155 77.55 74.155 15,400,862
Jul 12 2021 73.17 -0.39 -0.53% 73.09 73.84 72.38 5,658,210
Jul 09 2021 73.56 2.67 3.77% 71.77 73.735 71.62 11,196,471
Jul 08 2021 70.89 -1.81 -2.49% 70.36 71.23 69.83 11,898,191
Jul 07 2021 72.70 0.31 0.43% 73.31 73.61 71.89 10,447,803
Jul 06 2021 72.39 -3.84 -5.04% 74.25 74.38 72.24 15,550,259
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.