JD.com, Inc. (JD) NASDAQ

Currency In USD

JD Historical Return

If you invested $1000 in JD.com, Inc. (JD) 10 years ago, it would be worth $1,469.88 as of June 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $431.96, while $1000 invested 1 year ago would be worth $834.87. This corresponds to total returns of 46.99%, -56.8%, -16.51%, respectively, with annualized returns of 3.93%, -15.46%, -16.51%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

JD Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 11, 2026	27.82	28.06	28.06	28.12	27.48	8.2M
June 10, 2026	28.57	28.45	28.45	28.88	28.44	3.98M
June 09, 2026	29.21	28.73	28.73	29.22	28.58	5.4M
June 08, 2026	29.04	28.59	28.59	29.18	28.57	5.14M
June 05, 2026	29.68	28.88	28.88	29.7	28.72	7.11M
June 04, 2026	29.41	29.19	29.19	29.79	29.18	5.53M
June 03, 2026	29.42	29.41	29.41	29.61	29.2	6.85M
June 02, 2026	30.42	30.15	30.15	30.69	30.08	10.83M
June 01, 2026	28.55	29.09	29.09	29.28	28.52	10.01M
May 29, 2026	28.81	28.83	28.83	29.07	28.66	6.06M
May 28, 2026	29.07	29.14	29.14	29.21	28.71	9.47M
May 27, 2026	29.55	29.84	29.84	30.13	29.45	7.24M
May 26, 2026	30.17	29.99	29.99	30.37	29.83	12.84M
May 22, 2026	30.26	30.52	30.52	30.99	30.13	10.24M
May 21, 2026	31.55	31.47	31.47	31.63	31.15	7.77M
May 20, 2026	32.7	32.46	32.46	32.83	32.38	6.95M
May 19, 2026	31.94	32.38	32.38	32.64	31.87	13.88M
May 18, 2026	32.23	31.6	31.6	32.44	31.54	10.05M
May 15, 2026	32.43	32.01	32.01	32.56	31.79	14.7M
May 14, 2026	33.32	32.86	32.86	33.71	32.84	13.75M
May 13, 2026	32.41	33.77	33.77	34.3	32.41	34.84M
May 12, 2026	30.96	31.49	31.49	31.56	30.37	19.6M
May 11, 2026	30.44	30.53	30.53	30.85	30.35	10.96M
May 08, 2026	30.23	30.13	30.13	30.27	29.96	7.83M
May 07, 2026	30.45	30.21	30.21	30.6	30.13	8.59M
May 06, 2026	29.78	30.69	30.69	30.7	29.57	9.91M
May 05, 2026	29.84	29.68	29.68	30.01	29.63	6.64M
May 04, 2026	29.89	30.04	30.04	30.37	29.86	6.86M
May 01, 2026	30.29	29.96	29.96	30.42	29.92	4.61M
April 30, 2026	29.76	30.32	30.32	30.46	29.7	7.87M
April 29, 2026	29.88	29.7	29.7	30.02	29.66	4.01M
April 28, 2026	29.56	29.73	29.73	29.74	29.43	5.17M
April 27, 2026	29.76	29.75	29.75	30.13	29.72	4.46M
April 24, 2026	30.15	30.27	30.27	30.39	30.03	3.7M
April 23, 2026	30.32	29.98	29.98	30.47	29.72	7.9M
April 22, 2026	30.78	30.61	30.61	30.87	30.48	5.37M
April 21, 2026	31.37	30.52	30.52	31.37	30.45	7.05M
April 20, 2026	31.28	31.37	31.37	31.51	31.13	6.79M
April 17, 2026	31.77	31.6	31.6	32.05	31.54	10.6M
April 16, 2026	31.55	31.33	31.33	31.95	31.15	13.55M
April 15, 2026	31.05	31.47	31.47	31.76	30.93	14.13M
April 14, 2026	29.66	31.25	31.25	31.25	29.66	22.37M
April 13, 2026	28.7	28.94	28.94	29.01	28.46	7.81M
April 10, 2026	28.59	28.93	28.93	29.02	28.58	10.92M
April 09, 2026	28.2	28.34	28.34	28.55	27.9	8.64M
April 08, 2026	29.35	29.05	29.05	29.53	29	11.8M
April 07, 2026	28.42	28.46	28.46	28.5	28.06	5.18M
April 06, 2026	28.45	28.51	28.51	28.8	28.42	5M
April 02, 2026	28.42	28.46	28.46	28.8	28.33	8.02M
April 01, 2026	29.08	28.87	28.87	29.36	28.79	8.38M
March 31, 2026	28.84	29.57	29.57	29.62	28.82	10.69M
March 30, 2026	28.79	28.94	28.94	29.19	28.76	12.78M
March 27, 2026	29.05	28.7	28.7	29.25	28.65	7.79M
March 26, 2026	28.93	29.18	29.18	29.59	28.93	9.59M
March 25, 2026	28.64	29.75	29.75	29.95	28.53	27.55M
March 24, 2026	27.33	27.47	27.47	27.57	27.24	8.71M
March 23, 2026	27.46	27.54	27.54	27.79	27.35	9.62M
March 20, 2026	27.71	27.27	27.27	27.79	27.09	11.13M
March 19, 2026	27.28	28.02	28.02	28.16	27.15	12M
March 18, 2026	28.42	28.2	28.2	28.86	28.19	6.44M