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 $1,513.05 as of July 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $436.84, while $1000 invested 1 year ago would be worth $890.05. This corresponds to total returns of 51.3%, -56.32%, -10.99%, respectively, with annualized returns of 4.23%, -15.26%, -10.99%.

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
July 21, 2026	30.87	30.43	30.43	30.94	30.37	5.97M
July 20, 2026	30.5	30.6	30.6	30.77	30.26	8.6M
July 17, 2026	29.43	29.62	29.62	29.86	29.25	6.94M
July 16, 2026	29.8	29.68	29.68	29.97	29.66	9.71M
July 15, 2026	29.58	29.28	29.28	29.93	29.26	9.66M
July 14, 2026	29.12	28.84	28.84	29.21	28.83	4.9M
July 13, 2026	28.89	28.88	28.88	29.29	28.71	8.41M
July 10, 2026	28.36	28.2	28.2	28.56	28.15	6.29M
July 09, 2026	27.48	27.74	27.74	27.93	27.43	6.84M
July 08, 2026	27.47	27.63	27.63	27.73	27.27	11.97M
July 07, 2026	26.69	26.49	26.49	27.19	26.46	6.09M
July 06, 2026	26.8	26.78	26.78	26.95	26.54	5.26M
July 02, 2026	26.31	26.62	26.62	26.68	26.15	7.73M
July 01, 2026	25.47	26.31	26.31	26.48	25.41	9.16M
June 30, 2026	25.3	25.48	25.48	25.63	25.07	6.15M
June 29, 2026	25.54	25.25	25.25	25.69	25.08	9.49M
June 26, 2026	24.67	25.39	25.39	25.45	24.55	12.98M
June 25, 2026	25.14	25.19	25.19	25.23	24.76	13.76M
June 24, 2026	25.77	25.48	25.48	25.9	25.45	10.68M
June 23, 2026	26.31	26.12	26.12	26.84	26.02	11.9M
June 22, 2026	27.15	27.02	27.02	27.44	26.89	9.43M
June 18, 2026	27.69	27.57	27.57	27.83	27.45	7.41M
June 17, 2026	28.41	27.91	27.91	28.53	27.82	6.39M
June 16, 2026	28.15	28.38	28.38	28.47	28	9.65M
June 15, 2026	28.75	28.68	28.68	28.95	28.65	5.63M
June 12, 2026	28.7	28.56	28.56	28.73	28.4	7.67M
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