JD.com Inc Adr (JD) Historical Stock Data
34.68 ↓0.70 (-1.98%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, JD is down -0.55% a day on average. There have been 12 days where JD.com Inc Adr closed green and 18 days where JD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 35.20 | 34.68 | ↓$0.52 (-1.48%) | 34.54 | 35.40 | 9.49M |
| 2024-11-21 | 35.17 | 35.38 | ↑$0.22 (0.61%) | 35.10 | 35.76 | 7.69M |
| 2024-11-20 | 35.48 | 35.18 | ↓$0.30 (-0.85%) | 34.88 | 35.49 | 7.43M |
| 2024-11-19 | 34.60 | 35.19 | ↑$0.59 (1.71%) | 34.50 | 35.19 | 7.89M |
| 2024-11-18 | 35.42 | 35.33 | ↓$0.09 (-0.25%) | 35.06 | 35.70 | 7.78M |
| 2024-11-15 | 34.20 | 35.00 | ↑$0.80 (2.34%) | 33.66 | 35.20 | 16.55M |
| 2024-11-14 | 35.43 | 33.35 | ↓$2.08 (-5.87%) | 33.16 | 35.43 | 29.60M |
| 2024-11-13 | 36.54 | 35.69 | ↓$0.84 (-2.31%) | 35.56 | 36.82 | 18.61M |
| 2024-11-12 | 36.91 | 36.10 | ↓$0.81 (-2.19%) | 36.01 | 36.91 | 20.01M |
| 2024-11-11 | 39.06 | 39.02 | ↓$0.04 (-0.10%) | 38.62 | 39.29 | 10.20M |
| 2024-11-08 | 39.64 | 38.35 | ↓$1.29 (-3.25%) | 38.14 | 40.20 | 13.93M |
| 2024-11-07 | 40.15 | 41.23 | ↑$1.08 (2.70%) | 40.07 | 41.49 | 16.33M |
| 2024-11-06 | 37.99 | 38.67 | ↑$0.68 (1.79%) | 36.93 | 39.03 | 14.94M |
| 2024-11-05 | 40.75 | 40.03 | ↓$0.72 (-1.77%) | 39.94 | 41.18 | 7.34M |
| 2024-11-04 | 40.28 | 39.86 | ↓$0.41 (-1.03%) | 39.78 | 40.92 | 7.34M |
| 2024-11-01 | 40.74 | 40.44 | ↓$0.30 (-0.74%) | 40.33 | 41.18 | 6.63M |
| 2024-10-31 | 40.28 | 40.62 | ↑$0.34 (0.84%) | 39.79 | 40.73 | 8.32M |
| 2024-10-30 | 39.98 | 40.03 | ↑$0.05 (0.13%) | 39.46 | 40.42 | 7.62M |
| 2024-10-29 | 42.47 | 41.14 | ↓$1.33 (-3.12%) | 41.01 | 42.60 | 14.19M |
| 2024-10-28 | 40.45 | 41.64 | ↑$1.19 (2.94%) | 40.34 | 41.87 | 11.38M |
| 2024-10-25 | 40.32 | 39.90 | ↓$0.42 (-1.04%) | 39.72 | 40.94 | 10.56M |
| 2024-10-24 | 39.63 | 39.33 | ↓$0.30 (-0.76%) | 38.80 | 39.82 | 6.77M |
| 2024-10-23 | 40.73 | 40.00 | ↓$0.73 (-1.79%) | 39.77 | 41.18 | 10.11M |
| 2024-10-22 | 39.50 | 40.35 | ↑$0.85 (2.15%) | 39.44 | 41.03 | 10.91M |
| 2024-10-21 | 39.47 | 39.68 | ↑$0.21 (0.54%) | 39.36 | 39.91 | 9.08M |
| 2024-10-18 | 40.84 | 39.98 | ↓$0.86 (-2.11%) | 39.56 | 40.98 | 15.18M |
| 2024-10-17 | 39.40 | 38.85 | ↓$0.55 (-1.38%) | 38.64 | 39.74 | 17.33M |
| 2024-10-16 | 40.47 | 40.54 | ↑$0.07 (0.17%) | 40.40 | 41.71 | 17.30M |
| 2024-10-15 | 41.54 | 40.16 | ↓$1.38 (-3.32%) | 40.02 | 42.00 | 24.48M |
| 2024-10-14 | 43.76 | 44.14 | ↑$0.38 (0.87%) | 43.35 | 45.35 | 21.14M |
Create an account or log in to view more rows.
$JD just fucking go already jeesh
$JD might see a whole 1% green
$JD eyeing for a scalp
$JD Bears always win...
Bulls have to be forever bagholders....
$JD I warned you all fairly you morons.
$JD almost go time
$JD love cooking these little bears on here
$JD in it to win it
$JD they don’t want us to shine… But we gon shine…
$JD Markets about as efficient as a retirement home