The closing price for JD Inc Adr (JD) in August 2018 was $28.47, on August 31, 2018. It was down 12% for the month. The latest price is $29.90.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2018 | $27.88 | $28.61 | $27.76 | $28.47 | 10,738,240 |
August 30 2018 | $28.78 | $28.94 | $27.97 | $28.19 | 15,360,710 |
August 29 2018 | $29.13 | $29.46 | $29.02 | $29.06 | 9,592,608 |
August 28 2018 | $29.99 | $30.00 | $28.93 | $29.25 | 14,949,810 |
August 27 2018 | $29.08 | $29.83 | $28.89 | $29.71 | 16,679,770 |
August 24 2018 | $28.69 | $28.79 | $28.43 | $28.56 | 12,823,200 |
August 23 2018 | $29.77 | $30.06 | $28.31 | $28.55 | 23,523,289 |
August 22 2018 | $29.78 | $29.87 | $29.38 | $29.41 | 15,485,850 |
August 21 2018 | $30.38 | $30.56 | $29.52 | $29.83 | 12,379,430 |
August 20 2018 | $29.66 | $30.27 | $29.65 | $30.05 | 15,729,420 |
August 17 2018 | $28.95 | $29.51 | $28.26 | $29.30 | 20,065,930 |
August 16 2018 | $29.10 | $30.19 | $28.36 | $29.07 | 46,628,207 |
August 15 2018 | $29.22 | $29.61 | $28.63 | $29.43 | 46,803,340 |
August 14 2018 | $31.46 | $31.46 | $30.03 | $30.80 | 33,338,461 |
August 13 2018 | $32.36 | $32.43 | $31.41 | $31.89 | 15,529,480 |
August 10 2018 | $32.39 | $32.65 | $32.26 | $32.55 | 8,679,163 |
August 09 2018 | $32.99 | $33.31 | $32.70 | $32.76 | 8,158,397 |
August 08 2018 | $33.26 | $33.47 | $32.70 | $32.74 | 8,679,785 |
August 07 2018 | $33.00 | $33.38 | $32.67 | $33.19 | 9,422,945 |
August 06 2018 | $32.79 | $32.84 | $32.31 | $32.65 | 9,665,768 |
August 03 2018 | $33.18 | $33.39 | $32.57 | $32.89 | 6,753,957 |
August 02 2018 | $32.19 | $33.05 | $31.95 | $33.00 | 12,221,630 |
August 01 2018 | $32.36 | $33.55 | $32.34 | $32.99 | 13,061,330 |
Daily pricing data for JD Inc Adr dates back to 5/22/2014, and may be incomplete.
