JD

Jd.com Inc Ads

$26.32 0.38 (1.42%)
19:57 EDT JD Stock Quote Delayed 15 Minutes
Dividend & Yield:       N/A (N/A)
P/E:       28.61
Market Cap:       37.56B
EPS:       0.92
Volume:       17.44M
Day's Range:       26.17 - 27.22
52wk Range:       19.21 - 45.23
Previous Close:       26.32
Historical Data for JD
Date Open High Low Volume Close Change %
05/24/19 27.08 27.22 26.17 17,438,200 26.32 -0.38   -1.42%
05/23/19 27.50 27.63 26.24 27,151,319 26.70 -1.53   -5.42%
05/22/19 28.76 29.04 28.19 12,786,481 28.23 -0.82   -2.82%
05/21/19 28.67 29.27 28.49 10,069,170 29.05 0.69   2.43%
05/20/19 28.75 28.97 28.08 17,366,916 28.36 -0.95   -3.24%
05/17/19 29.58 30.01 29.15 18,158,300 29.31 -1.15   -3.78%
05/16/19 30.25 30.89 29.88 14,898,766 30.46 0.02   0.07%
05/15/19 29.62 30.76 29.45 21,658,431 30.44 0.77   2.60%
05/14/19 28.63 29.80 28.26 22,651,944 29.67 1.49   5.29%
05/13/19 26.93 28.45 26.82 30,819,650 28.18 0.01   0.04%
05/10/19 30.26 30.47 27.91 57,736,600 28.17 0.66   2.40%
05/09/19 26.39 27.77 25.81 32,976,853 27.51 0.62   2.31%
05/08/19 26.95 27.44 26.70 18,494,622 26.89 -0.20   -0.74%
05/07/19 28.30 28.50 26.78 28,741,934 27.09 -1.61   -5.61%
05/06/19 28.24 28.93 27.00 27,355,586 28.70 -1.35   -4.49%
05/03/19 30.26 30.88 30.05 14,887,100 30.05 0.06   0.20%
05/02/19 30.13 30.89 29.88 11,680,845 29.99 -0.21   -0.70%
05/01/19 30.34 31.00 30.18 12,209,079 30.20 -0.07   -0.23%
04/30/19 30.53 30.89 30.01 18,458,081 30.27 0.41   1.37%
04/29/19 29.24 29.98 29.14 10,641,003 29.87 0.74   2.54%
04/26/19 29.03 29.28 28.25 17,751,700 29.13 -0.10   -0.34%
04/25/19 29.42 29.50 28.42 14,811,805 29.23 -0.43   -1.45%
04/24/19 29.70 29.90 29.34 7,643,439 29.66 -0.12   -0.40%
04/23/19 29.50 30.14 29.35 12,292,428 29.78 0.13   0.44%
04/22/19 29.66 29.74 29.08 11,174,002 29.65 -0.36   -1.20%
04/18/19 29.84 30.02 29.48 9,563,600 30.01 0.16   0.54%
04/17/19 29.97 30.64 29.21 17,613,599 29.85 -0.06   -0.20%
04/16/19 30.08 30.53 29.40 15,042,045 29.91 0.25   0.84%
04/15/19 30.40 30.66 29.12 16,600,209 29.66 -0.91   -2.98%
04/12/19 30.63 31.19 30.32 11,289,201 30.57 0.33   1.09%
04/11/19 29.81 30.35 29.55 10,817,909 30.24 0.07   0.23%
04/10/19 30.63 30.84 29.81 20,470,984 30.17 -0.73   -2.36%
04/09/19 30.75 31.32 30.39 13,887,252 30.90 0.11   0.36%
04/08/19 30.92 31.18 30.67 11,375,937 30.79 -0.45   -1.44%
04/05/19 30.50 31.57 30.37 17,824,300 31.24 0.99   3.27%
04/04/19 29.73 30.66 29.68 14,535,028 30.25 -0.06   -0.20%
04/03/19 30.71 30.93 30.23 15,448,867 30.31 0.02   0.07%
04/02/19 31.14 31.20 30.10 20,616,536 30.29 -0.97   -3.10%
04/01/19 30.93 31.63 30.78 25,614,190 31.26 1.11   3.68%
03/29/19 29.77 30.53 29.69 22,128,100 30.15 0.74   2.52%
03/28/19 29.23 29.45 28.86 9,745,303 29.41 0.25   0.86%
03/27/19 28.81 29.71 28.81 20,594,689 29.16 0.35   1.21%
03/26/19 28.50 29.05 28.32 17,986,061 28.81 0.34   1.19%
03/25/19 27.69 28.55 27.47 14,177,311 28.47 0.47   1.68%
03/22/19 28.41 28.76 27.84 13,944,200 28.00 -0.76   -2.64%
03/21/19 27.97 28.82 27.87 14,340,025 28.76 0.68   2.42%
03/20/19 28.16 28.29 27.67 12,744,609 28.08 -0.23   -0.81%
03/19/19 28.30 28.67 28.01 12,353,314 28.31 0.17   0.60%
03/18/19 28.25 28.69 27.92 12,511,528 28.14 0.21   0.75%
03/15/19 28.16 28.71 27.78 16,302,200 27.93 0.04   0.14%
03/14/19 27.75 27.97 27.39 17,279,702 27.89 -0.24   -0.85%
03/13/19 28.27 28.42 27.86 13,937,623 28.13 0.02   0.07%
03/12/19 27.95 28.43 27.53 18,549,186 28.11 0.49   1.77%
03/11/19 27.46 27.89 27.16 21,403,456 27.62 0.57   2.11%
03/08/19 26.71 27.25 26.37 28,554,000 27.05 -0.79   -2.84%
03/07/19 28.50 28.65 27.60 20,940,484 27.84 -1.19   -4.10%
03/06/19 29.25 29.66 28.72 21,307,159 29.03 -0.32   -1.09%
03/05/19 28.88 29.70 28.70 19,953,378 29.35 0.46   1.59%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

C
Hold

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!