5 DAY PERFORMANCE
-4.71%
1 MONTH PERFORMANCE
-22.74%
3 MONTH PERFORMANCE
-11.01%
6 MONTH PERFORMANCE
-13.19%
YEAR-TO-DATE PERFORMANCE
+0.10%
1 YEAR PERFORMANCE
+36.31%
JD.com, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $35.58 | $34.72 (-2.42%) | $35.78 | $34.69 | 13.81 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 |
| 02/28/2025 | $40.97 | $41.90 (2.27%) | $41.92 | $40.90 | 9.71 M | $63.91 B |
| 02/27/2025 | $42.92 | $42.54 (-0.89%) | $43.34 | $42.04 | 10.79 M | $64.89 B |
| 02/26/2025 | $42.80 | $42.53 (-0.63%) | $43.50 | $42.18 | 17.01 M | $64.87 B |
| 02/25/2025 | $39.95 | $40.07 (0.3%) | $40.56 | $39.77 | 16.08 M | $61.12 B |
| 02/24/2025 | $40.76 | $39.31 (-3.56%) | $40.99 | $38.83 | 27.91 M | $59.96 B |
| 02/21/2025 | $41.74 | $42.42 (1.63%) | $43.63 | $41.54 | 23.00 M | $64.71 B |
| 02/20/2025 | $41.47 | $41.19 (-0.68%) | $42.93 | $40.48 | 20.90 M | $62.83 B |
| 02/19/2025 | $39.23 | $39.19 (-0.1%) | $39.34 | $38.59 | 10.19 M | $59.78 B |
| 02/18/2025 | $40.19 | $38.91 (-3.18%) | $40.20 | $38.76 | 18.77 M | $59.35 B |
| 02/14/2025 | $42.01 | $41.38 (-1.5%) | $42.22 | $40.98 | 13.33 M | $63.12 B |
| 02/13/2025 | $38.15 | $39.59 (3.77%) | $39.66 | $37.84 | 10.16 M | $60.39 B |
| 02/12/2025 | $39.97 | $39.31 (-1.65%) | $40.03 | $38.90 | 19.22 M | $59.96 B |
| 02/11/2025 | $41.20 | $40.80 (-0.97%) | $41.54 | $40.40 | 18.75 M | $62.24 B |
| 02/10/2025 | $41.43 | $42.17 (1.79%) | $42.31 | $40.65 | 10.89 M | $64.33 B |
| 02/07/2025 | $40.60 | $40.17 (-1.06%) | $41.33 | $39.86 | 8.33 M | $61.27 B |
| 02/06/2025 | $40.45 | $40.01 (-1.09%) | $40.64 | $39.83 | 5.36 M | $61.03 B |
| 02/05/2025 | $40.29 | $39.81 (-1.19%) | $40.55 | $39.69 | 10.94 M | $60.73 B |
| 02/04/2025 | $41.65 | $41.16 (-1.18%) | $42.25 | $41.12 | 13.55 M | $62.78 B |
| 02/03/2025 | $38.94 | $40.03 (2.8%) | $40.94 | $38.89 | 10.65 M | $61.06 B |
| 01/31/2025 | $41.85 | $40.72 (-2.7%) | $42.02 | $40.46 | 11.07 M | $62.11 B |
| 01/30/2025 | $40.15 | $42.30 (5.35%) | $42.44 | $40.12 | 11.68 M | $64.52 B |
| 01/29/2025 | $41.11 | $40.26 (-2.07%) | $41.47 | $40.15 | 10.79 M | $61.41 B |
| 01/28/2025 | $40.28 | $41.07 (1.96%) | $41.14 | $39.83 | 7.84 M | $62.65 B |
| 01/27/2025 | $40.60 | $40.30 (-0.74%) | $40.72 | $39.93 | 10.17 M | $61.47 B |
| 01/24/2025 | $39.81 | $40.72 (2.29%) | $40.78 | $39.58 | 11.76 M | $62.11 B |
| 01/23/2025 | $38.86 | $38.70 (-0.41%) | $38.90 | $38.30 | 7.29 M | $59.03 B |
| 01/22/2025 | $39.15 | $39.12 (-0.08%) | $39.40 | $38.67 | 12.97 M | $59.67 B |
| 01/21/2025 | $40.03 | $38.50 (-3.82%) | $40.22 | $38.40 | 16.57 M | $58.73 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.
