JD
Jd.com Inc Ads
$26.32
0.38 (1.42%)
JD Stock Quote Delayed 15 Minutes
| Historical Data for JD |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 05/24/19 | 27.08 | 27.22 | 26.17 | 17,436,300 | 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 | 12,786,352 | 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% |
| Download Data To Spreadsheet | ||||||
JD Stock Predictions, Articles, and Jd.com Inc Ads News
Bulls Are Winning the Trade War in JD Stock
A solid earnings release and equally impressive investor reaction over the past week bode well for going long JD stock with this play.
JD.com Earnings: JD Stock Jumps on Q1 Smasher
JD.com earnings for the company's first quarter of the year have JD stock up on Friday following a strong EPS and revenue beat.
JD.com Stock Can Rally After JD’s Q1 Results
JD.com could report ongoing positive revenue momentum on May 10, meaningfully boosting JD stock above its current level.
Investors Should Take Another Look at IQ Stock Before Q1 Earnings
When iQIYI, Inc. (NASDAQ: IQ) began 2019 trading at around $15, the stock faced one big macro headwind related to the U.S.-China trade wars. Fast....
The Rally in JD Stock Is Running out of Momentum
This year, JD.com stock has pulled off a strong rally. But investors may still want to be cautious. The growth rate is far from encouraging and the company appears to be in the retrenchment mode.
Growth Concerns May Hold Back JD.com Stock
JD.com stock is one of the top performers this year, but fundamental headwinds may trouble JD for some time.
5 Top Stock Trades for Monday: JD, NVTA, SBUX, SPOT, OXY
JD.com, Invitae, Starbucks, Spotify and Occidental Petroleum were all notable movers on Friday, making them our top stock trades for Monday
After a Long, Ugly Year, JD Stock Is Back in a Big Way
Added detail from JD.com makes the story clearer - and more compelling.
JD.com Stock Is Back to Its Winning Ways
JD stock has been in a mega rally since its December lows. While there is room for more upside, short-term traders need to be smart about it.
These Bearish Arguments Against Alibaba Stock Are Wrong
Alibaba stock bears often cite gov't influence and BABA's VIE structure as negatives. If anything, these are positives for BABA stock holders!
JD Could Break Through its 200-Day MA
This morning I'm recommending a bullish trade on JD.com, Inc. (NASDAQ:JD), the online direct sales company based in China.
5 Top Stock Trades for Friday: CELG, SQ, FIT, BOX
Bristol-Myers deal for Celgene is in doubt, while Box, Square, JD.com and Fitbit are moving on earnings. Here's are top stock trades for Friday.
JD.com Earnings: JD Stock Jumps on Surprising Q4
The JD.com earnings report for the fourth quarter of the year has JD stock heading higher on Thursday with a surprise EPS beat.
Navellier Ratings
Powered by Portfolio GraderTotal Grade
C
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!
