5 DAY PERFORMANCE
-1.23%
1 MONTH PERFORMANCE
+0.18%
3 MONTH PERFORMANCE
-21.38%
6 MONTH PERFORMANCE
-11.88%
YEAR-TO-DATE PERFORMANCE
-4.99%
1 YEAR PERFORMANCE
+12.35%
JD.com, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/29/2025 | $32.99 | $32.94 (-0.15%) | $33.12 | $32.53 | 18.23 M | $50.25 B |
| 05/28/2025 | $32.18 | $31.58 (-1.86%) | $32.20 | $31.56 | 13.15 M | $48.17 B |
| 05/27/2025 | $32.87 | $32.54 (-1%) | $32.89 | $32.45 | 11.84 M | $49.64 B |
| 05/23/2025 | $33.25 | $33.35 (0.3%) | $33.53 | $33.10 | 6.53 M | $50.87 B |
| 05/22/2025 | $33.60 | $33.69 (0.27%) | $33.97 | $33.28 | 8.96 M | $51.39 B |
| 05/21/2025 | $34.22 | $33.65 (-1.67%) | $34.30 | $33.55 | 8.32 M | $51.33 B |
| 05/20/2025 | $34.08 | $33.95 (-0.38%) | $34.46 | $33.89 | 10.70 M | $51.79 B |
| 05/19/2025 | $33.23 | $33.69 (1.38%) | $33.70 | $33.03 | 7.11 M | $51.39 B |
| 05/16/2025 | $33.88 | $33.55 (-0.97%) | $33.92 | $33.47 | 13.35 M | $51.18 B |
| 05/15/2025 | $34.91 | $34.35 (-1.6%) | $34.97 | $33.95 | 19.62 M | $52.40 B |
| 05/14/2025 | $36.79 | $35.73 (-2.88%) | $37.00 | $35.54 | 16.96 M | $54.50 B |
| 05/13/2025 | $36.07 | $37.25 (3.27%) | $38.08 | $35.32 | 39.43 M | $56.82 B |
| 05/12/2025 | $35.90 | $36.05 (0.42%) | $36.24 | $35.56 | 21.42 M | $54.99 B |
| 05/09/2025 | $34.10 | $33.86 (-0.7%) | $34.39 | $33.82 | 6.69 M | $51.65 B |
| 05/08/2025 | $34.09 | $34.12 (0.09%) | $34.37 | $33.68 | 6.83 M | $52.05 B |
| 05/07/2025 | $33.60 | $33.82 (0.65%) | $33.92 | $33.37 | 6.93 M | $51.59 B |
| 05/06/2025 | $34.04 | $34.06 (0.06%) | $34.31 | $33.94 | 11.49 M | $51.95 B |
| 05/05/2025 | $34.03 | $34.06 (0.09%) | $34.46 | $33.95 | 6.75 M | $51.95 B |
| 05/02/2025 | $34.37 | $34.47 (0.29%) | $34.65 | $33.86 | 12.54 M | $52.58 B |
| 05/01/2025 | $32.78 | $32.85 (0.21%) | $33.07 | $32.53 | 6.80 M | $50.11 B |
| 04/30/2025 | $32.58 | $32.62 (0.12%) | $32.67 | $31.94 | 12.11 M | $49.76 B |
| 04/29/2025 | $32.99 | $32.88 (-0.33%) | $33.21 | $32.85 | 10.41 M | $50.15 B |
| 04/28/2025 | $32.60 | $32.70 (0.31%) | $33.17 | $32.35 | 14.25 M | $49.88 B |
| 04/25/2025 | $31.99 | $32.53 (1.69%) | $32.59 | $31.80 | 14.43 M | $49.62 B |
| 04/24/2025 | $32.32 | $32.47 (0.46%) | $32.60 | $31.90 | 25.42 M | $49.53 B |
| 04/23/2025 | $34.22 | $33.56 (-1.93%) | $34.82 | $33.47 | 20.80 M | $51.19 B |
| 04/22/2025 | $33.89 | $33.67 (-0.65%) | $34.26 | $33.30 | 25.81 M | $51.36 B |
| 04/21/2025 | $34.16 | $34.06 (-0.29%) | $34.24 | $33.08 | 14.71 M | $51.95 B |
| 04/17/2025 | $35.58 | $34.72 (-2.42%) | $35.78 | $34.69 | 13.87 M | $52.96 B |
| 04/16/2025 | $35.93 | $35.33 (-1.67%) | $36.15 | $35.05 | 16.17 M | $53.89 B |
| 04/15/2025 | $37.76 | $37.44 (-0.85%) | $37.76 | $37.17 | 12.43 M | $57.11 B |
| 04/14/2025 | $37.72 | $38.18 (1.22%) | $39.27 | $37.65 | 18.71 M | $58.24 B |
| 04/11/2025 | $36.24 | $36.42 (0.5%) | $36.70 | $35.08 | 22.65 M | $55.55 B |
| 04/10/2025 | $36.03 | $35.58 (-1.25%) | $37.17 | $34.99 | 24.55 M | $54.27 B |
| 04/09/2025 | $33.39 | $35.08 (5.06%) | $35.65 | $33.03 | 26.78 M | $53.51 B |
| 04/08/2025 | $35.71 | $33.02 (-7.53%) | $35.95 | $32.72 | 26.49 M | $50.37 B |
| 04/07/2025 | $34.42 | $34.92 (1.45%) | $36.97 | $33.52 | 28.86 M | $53.27 B |
| 04/04/2025 | $36.40 | $36.81 (1.13%) | $36.91 | $34.86 | 25.78 M | $56.15 B |
| 04/03/2025 | $39.29 | $39.90 (1.55%) | $40.26 | $39.21 | 10.97 M | $60.86 B |
| 04/02/2025 | $41.22 | $41.09 (-0.32%) | $41.48 | $40.67 | 6.85 M | $62.68 B |
| 04/01/2025 | $41.31 | $41.32 (0.02%) | $41.69 | $41.07 | 11.03 M | $63.03 B |
| 03/31/2025 | $40.86 | $41.12 (0.64%) | $41.32 | $40.55 | 7.23 M | $62.72 B |
| 03/28/2025 | $41.99 | $41.58 (-0.98%) | $42.21 | $41.44 | 6.74 M | $63.43 B |
| 03/27/2025 | $41.99 | $42.89 (2.14%) | $43.38 | $41.80 | 9.56 M | $65.42 B |
| 03/26/2025 | $41.84 | $41.78 (-0.14%) | $42.30 | $41.47 | 9.40 M | $63.73 B |
| 03/25/2025 | $41.75 | $41.47 (-0.67%) | $42.62 | $41.36 | 11.45 M | $63.26 B |
| 03/24/2025 | $42.52 | $42.57 (0.12%) | $42.81 | $42.03 | 8.13 M | $64.94 B |
| 03/21/2025 | $42.08 | $42.24 (0.38%) | $42.46 | $41.89 | 10.84 M | $64.43 B |
| 03/20/2025 | $42.58 | $42.98 (0.94%) | $43.59 | $42.41 | 17.56 M | $65.56 B |
| 03/19/2025 | $45.28 | $44.83 (-0.99%) | $45.38 | $44.26 | 6.52 M | $68.38 B |
| 03/18/2025 | $45.68 | $44.92 (-1.66%) | $45.75 | $44.69 | 10.89 M | $68.52 B |
| 03/17/2025 | $43.42 | $45.21 (4.12%) | $45.28 | $43.30 | 15.97 M | $68.96 B |
| 03/14/2025 | $43.00 | $43.16 (0.37%) | $43.38 | $42.68 | 12.37 M | $65.84 B |
| 03/13/2025 | $40.52 | $41.24 (1.78%) | $42.15 | $40.49 | 16.39 M | $62.91 B |
| 03/12/2025 | $40.25 | $40.37 (0.3%) | $40.67 | $39.62 | 11.66 M | $61.58 B |
| 03/11/2025 | $41.55 | $40.75 (-1.93%) | $41.79 | $40.36 | 13.32 M | $62.16 B |
| 03/10/2025 | $41.16 | $40.64 (-1.26%) | $41.80 | $40.20 | 16.39 M | $61.99 B |
| 03/07/2025 | $43.29 | $42.29 (-2.31%) | $43.75 | $41.75 | 22.24 M | $64.51 B |
| 03/06/2025 | $44.73 | $43.92 (-1.81%) | $46.45 | $42.69 | 46.75 M | $66.99 B |
| 03/05/2025 | $42.44 | $43.76 (3.11%) | $43.90 | $41.92 | 19.30 M | $66.75 B |
| 03/04/2025 | $40.62 | $40.95 (0.81%) | $41.63 | $40.31 | 11.82 M | $62.46 B |
| 03/03/2025 | $41.29 | $40.24 (-2.54%) | $41.69 | $39.96 | 15.44 M | $61.38 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
