5 DAY PERFORMANCE
+4.95%
1 MONTH PERFORMANCE
-6.84%
3 MONTH PERFORMANCE
-13.50%
6 MONTH PERFORMANCE
+30.36%
YEAR-TO-DATE PERFORMANCE
+0.20%
1 YEAR PERFORMANCE
+40.65%
JD.com, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $35.10 | $34.74 (-1.03%) | $35.34 | $34.68 | 9.05 M | $50.65 B |
| 01/13/2025 | $32.99 | $33.39 (1.21%) | $33.60 | $32.99 | 7.49 M | $48.68 B |
| 01/10/2025 | $33.58 | $33.10 (-1.43%) | $33.61 | $32.78 | 12.72 M | $48.26 B |
| 01/08/2025 | $34.62 | $34.72 (0.29%) | $34.86 | $34.30 | 5.99 M | $50.62 B |
| 01/07/2025 | $34.87 | $34.98 (0.32%) | $35.30 | $34.87 | 7.23 M | $51.00 B |
| 01/06/2025 | $35.65 | $35.14 (-1.43%) | $35.96 | $34.94 | 8.64 M | $51.23 B |
| 01/03/2025 | $34.67 | $35.34 (1.93%) | $35.36 | $34.67 | 7.17 M | $51.53 B |
| 01/02/2025 | $34.12 | $34.23 (0.32%) | $34.82 | $34.09 | 6.38 M | $49.91 B |
| 12/31/2024 | $34.86 | $34.67 (-0.55%) | $35.24 | $34.48 | 6.34 M | $50.55 B |
| 12/30/2024 | $34.65 | $34.26 (-1.13%) | $34.68 | $34.04 | 12.58 M | $49.95 B |
| 12/27/2024 | $35.20 | $34.98 (-0.63%) | $35.26 | $34.67 | 6.64 M | $51.00 B |
| 12/26/2024 | $36.19 | $36.13 (-0.17%) | $36.62 | $36.07 | 4.58 M | $52.68 B |
| 12/24/2024 | $36.42 | $36.46 (0.11%) | $36.49 | $36.17 | 2.14 M | $53.16 B |
| 12/23/2024 | $35.78 | $36.29 (1.43%) | $36.37 | $35.67 | 7.29 M | $52.91 B |
| 12/20/2024 | $35.40 | $35.64 (0.68%) | $35.88 | $35.05 | 12.47 M | $51.96 B |
| 12/19/2024 | $36.56 | $35.91 (-1.78%) | $36.73 | $35.89 | 7.28 M | $52.36 B |
| 12/18/2024 | $36.97 | $36.44 (-1.43%) | $37.47 | $36.31 | 6.15 M | $53.13 B |
| 12/17/2024 | $36.63 | $37.27 (1.75%) | $37.52 | $36.47 | 5.98 M | $54.34 B |
| 12/16/2024 | $36.74 | $36.71 (-0.08%) | $36.98 | $36.48 | 6.84 M | $53.52 B |
| 12/13/2024 | $37.42 | $37.29 (-0.35%) | $37.51 | $36.92 | 7.50 M | $54.37 B |
| 12/12/2024 | $37.41 | $38.11 (1.87%) | $38.12 | $37.01 | 9.61 M | $55.56 B |
| 12/11/2024 | $38.30 | $38.21 (-0.23%) | $38.46 | $37.85 | 11.37 M | $55.71 B |
| 12/10/2024 | $39.79 | $39.57 (-0.55%) | $40.15 | $39.34 | 10.13 M | $57.69 B |
| 12/09/2024 | $40.62 | $41.27 (1.6%) | $42.73 | $40.52 | 33.20 M | $60.17 B |
| 12/06/2024 | $37.62 | $37.18 (-1.17%) | $37.98 | $37.16 | 11.39 M | $54.21 B |
| 12/05/2024 | $36.44 | $36.41 (-0.08%) | $36.74 | $36.31 | 8.94 M | $53.09 B |
| 12/04/2024 | $36.47 | $35.73 (-2.03%) | $36.57 | $35.55 | 14.24 M | $52.09 B |
| 12/03/2024 | $37.08 | $37.10 (0.05%) | $37.61 | $36.95 | 5.06 M | $54.09 B |
| 12/02/2024 | $38.00 | $37.47 (-1.39%) | $38.10 | $37.24 | 7.75 M | $54.63 B |
| 11/29/2024 | $37.16 | $37.38 (0.59%) | $37.41 | $36.76 | 6.11 M | $54.50 B |
| 11/27/2024 | $36.70 | $37.19 (1.34%) | $37.31 | $36.57 | 15.48 M | $54.22 B |
| 11/26/2024 | $35.21 | $35.33 (0.34%) | $35.50 | $34.73 | 12.30 M | $51.51 B |
| 11/25/2024 | $34.28 | $34.51 (0.67%) | $34.65 | $34.03 | 10.78 M | $50.32 B |
| 11/22/2024 | $35.20 | $34.68 (-1.48%) | $35.40 | $34.54 | 10.25 M | $50.56 B |
| 11/21/2024 | $35.18 | $35.38 (0.57%) | $35.76 | $35.10 | 9.26 M | $51.58 B |
| 11/20/2024 | $35.48 | $35.18 (-0.85%) | $35.49 | $34.88 | 8.29 M | $51.29 B |
| 11/19/2024 | $34.60 | $35.19 (1.71%) | $35.19 | $34.50 | 8.72 M | $51.31 B |
| 11/18/2024 | $35.43 | $35.33 (-0.28%) | $35.70 | $35.06 | 10.65 M | $51.51 B |
| 11/15/2024 | $34.25 | $35.00 (2.19%) | $35.20 | $33.66 | 17.14 M | $51.03 B |
| 11/14/2024 | $35.43 | $33.35 (-5.87%) | $35.43 | $33.16 | 30.44 M | $48.62 B |
| 11/13/2024 | $36.53 | $35.69 (-2.3%) | $36.82 | $35.56 | 18.82 M | $52.04 B |
| 11/12/2024 | $36.91 | $36.10 (-2.19%) | $36.92 | $36.01 | 20.71 M | $52.63 B |
| 11/11/2024 | $39.08 | $39.02 (-0.15%) | $39.29 | $38.62 | 12.04 M | $56.89 B |
| 11/08/2024 | $39.79 | $38.35 (-3.62%) | $40.20 | $38.14 | 13.97 M | $55.91 B |
| 11/07/2024 | $40.15 | $41.23 (2.69%) | $41.50 | $40.07 | 16.56 M | $60.11 B |
| 11/06/2024 | $38.07 | $38.67 (1.58%) | $39.03 | $36.93 | 15.03 M | $56.38 B |
| 11/05/2024 | $40.75 | $40.03 (-1.77%) | $41.18 | $39.94 | 7.42 M | $58.36 B |
| 11/04/2024 | $40.28 | $39.86 (-1.04%) | $40.92 | $39.78 | 7.36 M | $58.12 B |
| 11/01/2024 | $40.77 | $40.44 (-0.81%) | $41.18 | $40.33 | 6.75 M | $58.96 B |
| 10/31/2024 | $40.28 | $40.62 (0.84%) | $40.73 | $39.79 | 8.32 M | $59.22 B |
| 10/30/2024 | $39.98 | $40.03 (0.13%) | $40.42 | $39.46 | 7.63 M | $58.36 B |
| 10/29/2024 | $42.49 | $41.14 (-3.18%) | $42.60 | $41.01 | 14.26 M | $59.98 B |
| 10/28/2024 | $40.46 | $41.64 (2.92%) | $41.88 | $40.33 | 11.73 M | $60.71 B |
| 10/25/2024 | $40.24 | $39.90 (-0.84%) | $40.94 | $39.72 | 10.68 M | $58.17 B |
| 10/24/2024 | $39.63 | $39.33 (-0.76%) | $39.82 | $38.80 | 8.54 M | $57.34 B |
| 10/23/2024 | $40.78 | $40.00 (-1.91%) | $41.18 | $39.77 | 11.65 M | $58.32 B |
| 10/22/2024 | $39.60 | $40.35 (1.89%) | $41.03 | $39.44 | 11.35 M | $58.83 B |
| 10/21/2024 | $39.46 | $39.68 (0.56%) | $39.91 | $39.36 | 9.58 M | $57.85 B |
| 10/18/2024 | $40.83 | $39.98 (-2.08%) | $40.98 | $39.56 | 15.21 M | $58.29 B |
| 10/17/2024 | $39.42 | $38.85 (-1.45%) | $39.74 | $38.63 | 17.42 M | $56.64 B |
| 10/16/2024 | $40.47 | $40.54 (0.17%) | $41.71 | $40.40 | 17.31 M | $59.11 B |
| 10/15/2024 | $41.57 | $40.16 (-3.39%) | $42.00 | $40.02 | 25.55 M | $58.55 B |