JD.com, Inc. (JD) NASDAQ

29.96

-0.36(-1.19%)

Updated at May 01 04:00PM

Currency In USD

JD Historical Return

If you invested $1000 in JD.com, Inc. (JD) 10 years ago, it would be worth $1,350.16 as of May 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $427.76, while $1000 invested 1 year ago would be worth $879.62. This corresponds to total returns of 35.02%, -57.22%, -12.04%, respectively, with annualized returns of 3.05%, -15.61%, -12.04%.

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
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
March 17, 2026	28.62	28.54	28.54	28.79	28.48	6.17M
March 16, 2026	28.47	28.49	28.49	29.24	28.28	13.3M
March 13, 2026	28.26	28.32	28.32	28.52	28.11	9.17M
March 12, 2026	28.07	27.94	27.94	28.37	27.91	10.02M
March 11, 2026	27.83	28.11	28.11	28.16	27.78	7.44M
March 10, 2026	27.59	27.73	27.73	28.18	27.52	11.19M
March 09, 2026	26.94	27.47	27.47	27.56	26.81	12.36M
March 06, 2026	26.36	27.03	27.03	27.34	26.23	22.9M
March 05, 2026	24.51	25.47	25.47	25.49	24.51	27.91M
March 04, 2026	25.39	25.4	25.4	25.44	25.15	17.02M
March 03, 2026	25.32	25.64	25.64	25.79	25.02	15.93M
March 02, 2026	25.71	26.35	26.35	26.36	25.65	9.51M
February 27, 2026	26.57	26.53	26.53	26.74	26.4	7.86M
February 26, 2026	26.82	26.98	26.98	27.06	26.68	9.68M
February 25, 2026	27.46	27.54	27.54	27.59	27.22	4.55M
February 24, 2026	27.3	27.52	27.52	27.63	27.15	5.39M
February 23, 2026	27.56	27.23	27.23	27.6	27	7.43M
February 20, 2026	26.8	27.41	27.41	27.52	26.72	8.65M
February 19, 2026	27.42	27.27	27.27	27.45	27.08	5.25M
February 18, 2026	27.51	27.41	27.41	27.62	27.33	3.78M
February 17, 2026	27.14	27.33	27.33	27.48	26.95	6.22M
February 13, 2026	27.05	27.14	27.14	27.48	27.03	8.91M
February 12, 2026	27.86	27.52	27.52	27.88	27.02	13.13M
February 11, 2026	28.04	28.27	28.27	28.31	27.87	5.83M
February 10, 2026	28.12	28.35	28.35	28.71	27.93	7.78M
February 09, 2026	27.75	28.01	28.01	28.25	27.62	7.5M
February 06, 2026	27.6	28.07	28.07	28.11	27.5	8.88M
February 05, 2026	27.56	27.32	27.32	27.67	27.23	10.77M