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 $1,227.26 as of August 31, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $397, while $1000 invested 0 years ago would be worth $898.1. This corresponds to total returns of 22.73%, -60.3%, -10.19%, respectively, with annualized returns of 2.07%, -16.86%, -10.19%.

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
August 31, 2026	28.57	28.24	28.24	28.71	28.21	7.31M
August 28, 2026	28.49	28.74	28.74	28.75	28.46	4.61M
August 27, 2026	28.51	28.49	28.49	28.56	28.32	4.35M
August 26, 2026	28.99	28.77	28.77	29.12	28.74	4.63M
August 25, 2026	28.94	29.36	29.36	29.39	28.88	5.21M
August 24, 2026	29.06	29.2	29.2	29.36	28.99	5.06M
August 21, 2026	29.58	29.37	29.37	29.58	29.17	5.21M
August 20, 2026	29.14	29.41	29.41	29.5	28.92	6.29M
August 19, 2026	28.84	29.35	29.35	29.38	28.81	8.63M
August 18, 2026	28.44	28.82	28.82	28.82	28.34	7.94M
August 17, 2026	28.86	28.5	28.5	28.99	28.43	8.91M
August 14, 2026	28.53	29.06	29.06	29.16	28.53	14.42M
August 13, 2026	30.83	29.3	29.3	31.37	28.86	31.93M
August 12, 2026	31.39	31.61	31.61	31.61	31.01	13.53M
August 11, 2026	32.27	31.92	31.92	32.27	31.71	12.65M
August 10, 2026	32.98	33.47	33.47	33.49	32.94	7.65M
August 07, 2026	32.79	32.97	32.97	32.99	32.65	4.2M
August 06, 2026	32.56	32.81	32.81	32.83	32.22	4.09M
August 05, 2026	33.2	32.54	32.54	33.2	32.51	5.49M
August 04, 2026	32.76	32.97	32.97	32.97	32.66	4.43M
August 03, 2026	33	33.02	33.02	33.22	32.87	7.31M
July 31, 2026	32.3	33.01	33.01	33.03	32.25	8.93M
July 30, 2026	32.59	32.31	32.31	32.59	31.84	8.87M
July 29, 2026	31.92	32.2	32.2	32.59	31.92	11.73M
July 28, 2026	31.62	31.79	31.79	32.19	31.57	12.72M
July 27, 2026	30.5	30.95	30.95	30.96	30.31	8.29M
July 23, 2026	30.18	30.09	30.09	30.31	29.93	5.06M
July 22, 2026	30.39	30.15	30.15	30.4	30.1	3.68M
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