5 DAY PERFORMANCE
-16.91%
1 MONTH PERFORMANCE
-10.61%
3 MONTH PERFORMANCE
-7.79%
6 MONTH PERFORMANCE
+31.86%
YEAR-TO-DATE PERFORMANCE
+1.36%
1 YEAR PERFORMANCE
+28.39%
JD.com, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $40.25 | $40.37 (0.3%) | $40.66 | $39.62 | 8.42 M | $58.33 B |
| 03/11/2025 | $41.55 | $40.75 (-1.93%) | $41.79 | $40.36 | 13.16 M | $59.41 B |
| 03/10/2025 | $41.16 | $40.64 (-1.26%) | $41.80 | $40.20 | 16.39 M | $59.25 B |
| 03/07/2025 | $43.29 | $42.29 (-2.31%) | $43.75 | $41.75 | 22.24 M | $61.66 B |
| 03/06/2025 | $44.73 | $43.92 (-1.81%) | $46.45 | $42.69 | 46.75 M | $64.04 B |
| 03/05/2025 | $42.44 | $43.76 (3.11%) | $43.90 | $41.92 | 19.30 M | $63.80 B |
| 03/04/2025 | $40.62 | $40.95 (0.81%) | $41.63 | $40.31 | 11.82 M | $59.71 B |
| 03/03/2025 | $41.29 | $40.24 (-2.54%) | $41.69 | $39.96 | 15.44 M | $58.67 B |
| 02/28/2025 | $40.97 | $41.90 (2.27%) | $41.92 | $40.90 | 9.71 M | $61.09 B |
| 02/27/2025 | $42.92 | $42.54 (-0.89%) | $43.34 | $42.04 | 10.79 M | $62.02 B |
| 02/26/2025 | $42.80 | $42.53 (-0.63%) | $43.50 | $42.18 | 17.01 M | $62.01 B |
| 02/25/2025 | $39.95 | $40.07 (0.3%) | $40.56 | $39.77 | 16.08 M | $58.42 B |
| 02/24/2025 | $40.76 | $39.31 (-3.56%) | $40.99 | $38.83 | 27.91 M | $57.31 B |
| 02/21/2025 | $41.74 | $42.42 (1.63%) | $43.63 | $41.54 | 23.00 M | $61.85 B |
| 02/20/2025 | $41.47 | $41.19 (-0.68%) | $42.93 | $40.48 | 20.90 M | $60.06 B |
| 02/19/2025 | $39.23 | $39.19 (-0.1%) | $39.34 | $38.59 | 10.19 M | $57.14 B |
| 02/18/2025 | $40.19 | $38.91 (-3.18%) | $40.20 | $38.76 | 18.77 M | $56.73 B |
| 02/14/2025 | $42.01 | $41.38 (-1.5%) | $42.22 | $40.98 | 13.33 M | $60.33 B |
| 02/13/2025 | $38.15 | $39.59 (3.77%) | $39.66 | $37.84 | 10.16 M | $57.72 B |
| 02/12/2025 | $39.97 | $39.31 (-1.65%) | $40.03 | $38.90 | 19.22 M | $57.31 B |
| 02/11/2025 | $41.20 | $40.80 (-0.97%) | $41.54 | $40.40 | 18.75 M | $59.49 B |
| 02/10/2025 | $41.43 | $42.17 (1.79%) | $42.31 | $40.65 | 10.89 M | $61.48 B |
| 02/07/2025 | $40.60 | $40.17 (-1.06%) | $41.33 | $39.86 | 8.33 M | $58.57 B |
| 02/06/2025 | $40.45 | $40.01 (-1.09%) | $40.64 | $39.83 | 5.36 M | $58.33 B |
| 02/05/2025 | $40.29 | $39.81 (-1.19%) | $40.55 | $39.69 | 10.94 M | $58.04 B |
| 02/04/2025 | $41.65 | $41.16 (-1.18%) | $42.25 | $41.12 | 13.55 M | $60.01 B |
| 02/03/2025 | $38.94 | $40.03 (2.8%) | $40.94 | $38.89 | 10.65 M | $58.36 B |
| 01/31/2025 | $41.85 | $40.72 (-2.7%) | $42.02 | $40.46 | 11.07 M | $59.37 B |
| 01/30/2025 | $40.15 | $42.30 (5.35%) | $42.44 | $40.12 | 11.68 M | $61.67 B |
| 01/29/2025 | $41.11 | $40.26 (-2.07%) | $41.47 | $40.15 | 10.79 M | $58.70 B |
| 01/28/2025 | $40.28 | $41.07 (1.96%) | $41.14 | $39.83 | 7.84 M | $59.88 B |
| 01/27/2025 | $40.60 | $40.30 (-0.74%) | $40.72 | $39.93 | 10.17 M | $58.76 B |
| 01/24/2025 | $39.81 | $40.72 (2.29%) | $40.78 | $39.58 | 11.76 M | $59.37 B |
| 01/23/2025 | $38.86 | $38.70 (-0.41%) | $38.90 | $38.30 | 7.29 M | $56.42 B |
| 01/22/2025 | $39.15 | $39.12 (-0.08%) | $39.40 | $38.67 | 12.97 M | $57.04 B |
| 01/21/2025 | $40.03 | $38.50 (-3.82%) | $40.22 | $38.40 | 16.57 M | $56.13 B |
| 01/17/2025 | $37.37 | $39.00 (4.36%) | $39.24 | $37.21 | 28.48 M | $56.86 B |
| 01/16/2025 | $35.70 | $35.42 (-0.78%) | $35.94 | $35.38 | 6.11 M | $51.64 B |
| 01/15/2025 | $35.70 | $35.37 (-0.92%) | $35.70 | $35.24 | 6.50 M | $51.57 B |
| 01/14/2025 | $35.10 | $34.74 (-1.03%) | $35.34 | $34.68 | 9.07 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 |
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.
