Free Trial

JD.com (JD) Stock Chart & Stock Price History

→ get a piece of the profit from this land (From True Market Insiders) (Ad)
Free JD Stock Alerts
$35.27
+1.00 (+2.92%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

JD.com Stock Price Performance

5 Day
Performance
+4.41%
1 Month
Performance
+38.53%
3 Month
Performance
+45.62%
6 Month
Performance
+27.74%
Year-To-Date
Performance
+22.08%
1 Year
Performance
-1.48%
Receive JD Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for JD.com and its competitors with MarketBeat's FREE daily newsletter

Ad True Market Insiders
get a piece of the profit from this land
This isn’t the prettiest land on earth. But it might be the most valuable. And you don’t have to own, lease, or rent any land.
Click here to see my #1 investment for 2024.

JD Stock Chart for Saturday, May, 18, 2024

JD Chart by TradingView

JD.com Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$34.27$35.27
+2.92%		$35.69$34.3119.43 million shs$55.63 billion
05/16/2024$33.62$34.27
+1.93%		$34.59$32.0923.75 million shs$54.05 billion
05/15/2024$33.35$33.62
+0.81%		$33.93$33.1810.76 million shs$53.02 billion
05/14/2024$33.78$33.35
-1.27%		$33.45$32.699.96 million shs$52.60 billion
05/13/2024$32.20$33.78
+4.91%		$34.60$33.3715.15 million shs$53.28 billion
05/10/2024$32.37$32.20
-0.53%		$32.95$32.147.12 million shs$50.78 billion
05/09/2024$31.95$32.37
+1.31%		$32.93$31.956.49 million shs$51.05 billion
05/08/2024$32.13$31.95
-0.56%		$32.10$31.345.59 million shs$50.39 billion
05/07/2024$32.71$32.13
-1.77%		$32.34$31.896.36 million shs$50.67 billion
05/06/2024$32.87$32.71
-0.49%		$33.03$32.568.00 million shs$51.59 billion
05/03/2024$32.64$32.87
+0.70%		$32.94$32.3311.36 million shs$51.84 billion
05/02/2024$29.27$32.64
+11.51%		$32.86$30.7326.54 million shs$51.48 billion
05/01/2024$28.89$29.27
+1.32%		$29.57$28.727.69 million shs$46.16 billion
04/30/2024$29.89$28.89
-3.35%		$29.55$28.869.34 million shs$45.56 billion
04/29/2024$30.34$29.89
-1.48%		$30.35$29.649.07 million shs$47.14 billion
04/26/2024$28.59$30.34
+6.12%		$30.46$29.7322.18 million shs$47.85 billion
04/25/2024$28.27$28.59
+1.13%		$28.71$28.1111.05 million shs$45.09 billion
04/24/2024$27.55$28.27
+2.61%		$28.40$27.9911.16 million shs$44.59 billion
04/23/2024$26.99$27.55
+2.07%		$27.64$27.1311.82 million shs$43.45 billion
04/22/2024$25.51$26.99
+5.80%		$27.02$25.6817.26 million shs$42.57 billion
04/19/2024$25.46$25.51
+0.20%		$25.53$24.8314.56 million shs$40.23 billion
04/18/2024$25.15$25.46
+1.23%		$25.74$24.9310.09 million shs$40.15 billion
04/17/2024$25.06$25.15
+0.36%		$25.62$25.105.68 million shs$39.66 billion
04/16/2024$25.42$25.06
-1.42%		$25.38$24.667.51 million shs$39.52 billion
04/15/2024$25.39$25.42
+0.12%		$26.18$25.3010.55 million shs$40.09 billion
04/12/2024$26.99$25.39
-5.93%		$26.06$25.3814.97 million shs$40.04 billion
04/11/2024$26.67$26.99
+1.20%		$27.32$26.716.20 million shs$42.57 billion
04/10/2024$26.70$26.67
-0.11%		$27.07$26.426.01 million shs$42.06 billion
04/09/2024$25.94$26.70
+2.93%		$26.73$25.9811.75 million shs$42.11 billion
04/08/2024$26.02$25.94
-0.31%		$26.33$25.885.57 million shs$40.91 billion
04/05/2024$26.12$26.02
-0.38%		$26.28$25.965.69 million shs$41.04 billion
04/04/2024$27.27$26.12
-4.22%		$27.01$26.108.57 million shs$41.19 billion
04/03/2024$27.81$27.27
-1.94%		$27.58$27.0510.17 million shs$43.01 billion
04/02/2024$27.76$27.81
+0.18%		$28.11$27.6312.52 million shs$43.86 billion
04/01/2024$27.39$27.76
+1.35%		$28.38$27.6110.99 million shs$43.78 billion
03/29/2024$27.39$27.39$28.10$27.3616.33 million shs$43.20 billion
03/28/2024$27.23$27.39
+0.59%		$28.10$27.3616.30 million shs$43.20 billion
03/27/2024$26.36$27.23
+3.30%		$27.35$26.1916.21 million shs$42.94 billion
03/26/2024$26.80$26.36
-1.64%		$26.97$26.348.38 million shs$41.57 billion
03/25/2024$26.50$26.80
+1.13%		$27.05$26.4714.93 million shs$42.27 billion
Breaking News: Elon Musk Invents New Type of A.I. (Shocking) (Ad)

Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.

Click here for the full story…
03/22/2024$27.05$26.50
-2.03%		$26.62$26.0513.88 million shs$41.79 billion
03/21/2024$28.14$27.05
-3.87%		$28.16$27.0115.49 million shs$42.66 billion
03/20/2024$27.59$28.14
+1.99%		$28.18$27.6114.74 million shs$44.38 billion
03/19/2024$27.85$27.59
-0.93%		$27.59$26.9613.50 million shs$43.51 billion
03/18/2024$27.45$27.85
+1.46%		$28.10$27.4115.97 million shs$43.92 billion
03/15/2024$27.05$27.45
+1.48%		$27.85$26.7218.12 million shs$43.29 billion
03/14/2024$28.01$27.05
-3.43%		$27.31$26.6516.76 million shs$42.66 billion
03/13/2024$27.37$28.01
+2.34%		$28.55$27.2625.25 million shs$44.18 billion
03/12/2024$26.07$27.37
+4.99%		$27.61$26.8124.05 million shs$43.17 billion
03/11/2024$24.75$26.07
+5.33%		$26.35$25.5821.48 million shs$41.12 billion
03/08/2024$23.99$24.75
+3.17%		$24.95$23.7825.99 million shs$39.03 billion
03/07/2024$24.91$23.99
-3.69%		$24.54$23.6517.47 million shs$37.84 billion
03/06/2024$21.44$24.91
+16.18%		$25.67$24.3454.40 million shs$39.29 billion
03/05/2024$21.88$21.44
-2.01%		$21.67$21.1818.49 million shs$33.81 billion
03/04/2024$23.00$21.88
-4.87%		$22.83$21.6028.45 million shs$34.51 billion
03/01/2024$22.62$23.00
+1.68%		$23.27$22.8512.98 million shs$36.27 billion
02/29/2024$22.81$22.62
-0.83%		$23.11$22.5214.63 million shs$35.67 billion
02/28/2024$24.08$22.81
-5.27%		$23.40$22.7715.21 million shs$35.97 billion
02/27/2024$23.70$24.08
+1.60%		$24.36$23.939.35 million shs$37.98 billion
02/26/2024$23.90$23.70
-0.84%		$24.02$23.596.76 million shs$37.38 billion
02/23/2024$23.96$23.90
-0.25%		$24.20$23.6611.40 million shs$37.69 billion
02/22/2024$23.79$23.96
+0.71%		$24.16$23.667.55 million shs$37.79 billion
02/21/2024$23.23$23.79
+2.41%		$24.23$23.6910.57 million shs$37.52 billion
02/20/2024$24.22$23.23
-4.09%		$23.80$23.0512.64 million shs$36.64 billion
02/19/2024$24.22$24.22$24.65$24.1911.66 million shs$38.20 billion

Related Companies:
This page (NASDAQ:JD) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Crypto Pioneer Says: “The last crypto bull market has begun.”
InvestorPlace
I’m afraid WWIII is a very real possibility
Porter & Company
POTUS in ‘25 Not Biden/Trump, But
The Freeport Society
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Urgent Nvidia Warning
Altimetry