JD.com Inc Adr (JD) Historical Stock Data
28.61 ↑0.34 (1.20%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, JD is up 0.32% a day on average. There have been 17 days where JD.com Inc Adr closed green and 13 days where JD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 28.15 | 28.27 | ↑$0.12 (0.43%) | 27.99 | 28.40 | 11M |
| 2024-04-23 | 27.36 | 27.55 | ↑$0.19 (0.69%) | 27.13 | 27.64 | 11.74M |
| 2024-04-22 | 25.70 | 26.99 | ↑$1.29 (5.02%) | 25.68 | 27.02 | 17.25M |
| 2024-04-19 | 24.97 | 25.51 | ↑$0.55 (2.18%) | 24.83 | 25.53 | 14.54M |
| 2024-04-18 | 24.96 | 25.46 | ↑$0.50 (2.00%) | 24.93 | 25.74 | 10.08M |
| 2024-04-17 | 25.27 | 25.15 | ↓$0.12 (-0.47%) | 25.10 | 25.62 | 5.61M |
| 2024-04-16 | 25.04 | 25.06 | ↑$0.02 (0.08%) | 24.66 | 25.38 | 7.49M |
| 2024-04-15 | 25.89 | 25.42 | ↓$0.47 (-1.82%) | 25.30 | 26.18 | 10.51M |
| 2024-04-12 | 26.03 | 25.39 | ↓$0.64 (-2.46%) | 25.38 | 26.04 | 14.90M |
| 2024-04-11 | 27.01 | 26.99 | ↓$0.02 (-0.07%) | 26.71 | 27.32 | 6.15M |
| 2024-04-10 | 26.57 | 26.67 | ↑$0.10 (0.38%) | 26.42 | 27.07 | 6M |
| 2024-04-09 | 26.10 | 26.70 | ↑$0.60 (2.30%) | 25.98 | 26.73 | 11.75M |
| 2024-04-08 | 26.10 | 25.94 | ↓$0.16 (-0.61%) | 25.88 | 26.33 | 5.56M |
| 2024-04-05 | 26.18 | 26.02 | ↓$0.16 (-0.61%) | 25.96 | 26.28 | 5.67M |
| 2024-04-04 | 27.00 | 26.12 | ↓$0.88 (-3.26%) | 26.10 | 27.01 | 8.55M |
| 2024-04-03 | 27.35 | 27.27 | ↓$0.08 (-0.29%) | 27.05 | 27.58 | 10.15M |
| 2024-04-02 | 27.70 | 27.81 | ↑$0.11 (0.40%) | 27.63 | 28.11 | 12.52M |
| 2024-04-01 | 28.00 | 27.76 | ↓$0.24 (-0.86%) | 27.61 | 28.38 | 10.99M |
| 2024-03-28 | 27.50 | 27.39 | ↓$0.11 (-0.40%) | 27.36 | 28.10 | 11.80M |
| 2024-03-27 | 26.25 | 27.23 | ↑$0.98 (3.73%) | 26.19 | 27.35 | 16.19M |
| 2024-03-26 | 26.95 | 26.36 | ↓$0.59 (-2.19%) | 26.34 | 26.97 | 8.30M |
| 2024-03-25 | 26.50 | 26.80 | ↑$0.30 (1.13%) | 26.47 | 27.05 | 14.83M |
| 2024-03-22 | 26.27 | 26.50 | ↑$0.23 (0.87%) | 26.05 | 26.62 | 13.88M |
| 2024-03-21 | 28.00 | 27.05 | ↓$0.95 (-3.38%) | 27.01 | 28.16 | 15.49M |
| 2024-03-20 | 27.84 | 28.14 | ↑$0.30 (1.08%) | 27.61 | 28.18 | 13.27M |
| 2024-03-19 | 27.47 | 27.59 | ↑$0.12 (0.44%) | 26.96 | 27.59 | 13.45M |
| 2024-03-18 | 27.42 | 27.85 | ↑$0.43 (1.57%) | 27.41 | 28.10 | 15.83M |
| 2024-03-15 | 26.95 | 27.45 | ↑$0.50 (1.86%) | 26.72 | 27.85 | 17.52M |
| 2024-03-14 | 27.29 | 27.05 | ↓$0.24 (-0.89%) | 26.65 | 27.31 | 16.37M |
| 2024-03-13 | 27.26 | 28.01 | ↑$0.75 (2.75%) | 27.26 | 28.55 | 25.24M |
Create an account or log in to view more rows.
$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
$JD Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$JD how low can she go
$JD buy the dip…smfh
$JD Buy the dip
$JD Nope
$JD free to hold