JD
JD.COM SP ADR-A (JD)
NASDAQ
$26.15-$0.87 (-3.23%)
Price as of Jun 23, 2026 4:59 PM EDT
  • $36.5B
    Market Cap
  • -11.42%
    1-Year Change
  • Internet Retail
    Industry
  • 1 Month
    -11.47%
    Low Price$27.02
    High Price$30.15
  • 3 Months
    +2.62%
    Low Price$27.02
    High Price$33.77
  • 1 Year
    -11.42%
    Low Price$25.40
    High Price$36.17
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
27.15
27.44
26.89
27.02
-1.99%
9,597,726
06/18/2026
27.69
27.83
27.45
27.57
-1.22%
7,942,564
06/17/2026
28.41
28.53
27.82
27.91
-1.66%
6,400,715
06/16/2026
28.15
28.47
28.00
28.38
-1.05%
10,461,655
06/15/2026
28.75
28.95
28.65
28.68
+0.42%
5,676,764
06/12/2026
28.70
28.73
28.40
28.56
+1.78%
7,700,485
06/11/2026
27.82
28.12
27.48
28.06
-1.37%
8,241,093
06/10/2026
28.57
28.88
28.44
28.45
-0.97%
3,999,157
06/09/2026
29.21
29.22
28.58
28.73
+0.49%
5,561,450
06/08/2026
29.04
29.18
28.57
28.59
-1.00%
5,148,795
06/05/2026
29.68
29.70
28.72
28.88
-1.06%
7,306,827
06/04/2026
29.41
29.79
29.18
29.19
-0.75%
5,548,665
06/03/2026
29.42
29.62
29.20
29.41
-2.45%
6,892,356
06/02/2026
30.42
30.69
30.08
30.15
+3.64%
10,855,535
06/01/2026
28.55
29.28
28.52
29.09
+0.90%
10,319,357
05/29/2026
28.81
29.07
28.66
28.83
-1.06%
6,077,342
05/28/2026
29.07
29.21
28.71
29.14
-2.35%
9,678,230
05/27/2026
29.55
30.13
29.45
29.84
-0.50%
7,253,570
05/26/2026
30.17
30.37
29.83
29.99
-1.74%
13,548,554
05/22/2026
30.26
30.99
30.13
30.52
-3.02%
10,415,670
05/21/2026
31.55
31.63
31.15
31.47
-3.05%
7,726,621
05/20/2026
32.70
32.83
32.38
32.46
+0.25%
7,575,103
05/19/2026
31.94
32.64
31.87
32.38
+2.47%
13,889,382
05/18/2026
32.23
32.44
31.54
31.60
-1.28%
10,107,305
05/15/2026
32.43
32.56
31.79
32.01
-2.59%
14,779,259
05/14/2026
33.32
33.71
32.84
32.86
-2.69%
13,854,441
05/13/2026
32.41
34.30
32.41
33.77
+7.24%
37,590,315
05/12/2026
30.96
31.56
30.37
31.49
+3.14%
19,818,845
05/12/2026
$0.74 Earnings
05/11/2026
30.44
30.85
30.35
30.53
+1.33%
11,216,137
05/08/2026
30.23
30.27
29.96
30.13
-0.26%
8,018,498
05/07/2026
30.45
30.60
30.13
30.21
-1.56%
8,695,841
05/06/2026
29.78
30.70
29.57
30.69
+3.40%
10,348,363
05/05/2026
29.84
30.01
29.63
29.68
-1.20%
6,693,750
05/04/2026
29.89
30.37
29.86
30.04
+0.27%
7,621,863
05/01/2026
30.29
30.42
29.92
29.96
-1.19%
4,775,758
04/30/2026
29.76
30.46
29.70
30.32
+2.09%
8,201,553
04/29/2026
29.88
30.02
29.66
29.70
-0.10%
4,215,145
04/28/2026
29.56
29.74
29.43
29.73
-0.07%
5,177,446
04/27/2026
29.76
30.13
29.72
29.75
-1.72%
4,418,603
04/24/2026
30.15
30.39
30.03
30.27
+0.97%
3,833,555
04/23/2026
30.32
30.47
29.72
29.98
-2.06%
9,053,372
04/22/2026
30.78
30.87
30.48
30.61
+0.29%
5,636,831
04/21/2026
31.37
31.37
30.45
30.52
-2.71%
7,989,398
04/20/2026
31.28
31.51
31.13
31.37
-0.73%
6,996,939
04/17/2026
31.77
32.05
31.54
31.60
+0.86%
10,619,698
04/16/2026
31.55
31.95
31.15
31.33
-0.44%
13,581,801
04/15/2026
31.05
31.76
30.93
31.47
+0.70%
14,233,839
04/14/2026
29.66
31.25
29.66
31.25
+7.98%
22,598,249
04/13/2026
28.70
29.01
28.46
28.94
+0.03%
7,826,062
04/10/2026
28.59
29.02
28.58
28.93
+2.08%
10,991,653
04/09/2026
28.20
28.55
27.90
28.34
+1.03%
8,772,782
04/09/2026
$1.00 Dividend
04/08/2026
28.34
28.51
28.00
28.05
+2.07%
11,952,210
04/07/2026
27.44
27.52
27.09
27.48
-0.18%
5,181,546
04/06/2026
27.47
27.81
27.44
27.53
+0.18%
5,117,044
04/02/2026
27.44
27.81
27.35
27.48
-1.42%
8,038,328
04/01/2026
28.08
28.34
27.79
27.88
-2.37%
8,431,009
03/31/2026
27.87
28.60
27.83
28.55
+2.18%
10,800,054
03/30/2026
27.80
28.19
27.77
27.94
+0.84%
12,910,666
03/27/2026
28.05
28.24
27.66
27.71
-1.64%
7,809,610
03/26/2026
27.93
28.57
27.93
28.18
-1.92%
9,887,266
03/25/2026
27.65
28.92
27.55
28.73
+8.30%
28,319,764
03/24/2026
26.38
26.62
26.30
26.52
-0.25%
8,730,419
03/23/2026
26.51
26.83
26.41
26.59
+0.99%
9,641,381
03/20/2026
26.76
26.83
26.15
26.33
-2.68%
11,077,440
03/19/2026
26.36
27.19
26.22
27.06
-0.64%
12,200,323
03/18/2026
27.44
27.87
27.22
27.23
-1.19%
6,809,839
03/17/2026
27.60
27.80
27.50
27.56
+0.18%
6,851,702
03/16/2026
27.49
28.23
27.31
27.51
+0.60%
13,710,147
03/13/2026
27.29
27.53
27.14
27.35
+1.36%
9,203,420
03/12/2026
27.10
27.39
26.95
26.98
-0.60%
10,072,328
03/11/2026
26.87
27.19
26.82
27.14
+1.37%
8,803,926
03/10/2026
26.64
27.21
26.57
26.78
+0.95%
11,580,224
03/09/2026
26.01
26.61
25.89
26.52
+1.63%
12,764,658
03/06/2026
25.45
26.39
25.33
26.10
+6.12%
22,895,288
03/05/2026
23.67
24.61
23.66
24.59
+0.28%
27,910,860
03/05/2026
$0.08 Earnings
03/04/2026
24.50
24.56
24.28
24.53
-0.94%
17,397,129
03/03/2026
24.45
24.90
24.15
24.76
-2.69%
16,010,065
03/02/2026
24.82
25.45
24.77
25.44
-0.68%
9,507,891
02/27/2026
25.66
25.81
25.49
25.62
-1.67%
7,858,627
02/26/2026
25.89
26.13
25.76
26.05
-2.03%
9,675,496
02/25/2026
26.51
26.64
26.28
26.59
+0.07%
4,549,193
02/24/2026
26.36
26.67
26.22
26.57
+1.07%
5,391,423
02/23/2026
26.61
26.65
26.07
26.29
-0.66%
7,434,629
02/20/2026
25.88
26.57
25.80
26.47
+0.51%
8,653,546
02/19/2026
26.48
26.51
26.14
26.33
-0.51%
5,254,816
02/18/2026
26.56
26.66
26.38
26.47
+0.29%
3,780,103
02/17/2026
26.21
26.53
26.02
26.39
+0.70%
6,222,765
02/13/2026
26.12
26.53
26.10
26.21
-1.38%
8,908,484
02/12/2026
26.90
26.92
26.09
26.57
-2.65%
13,130,500
02/11/2026
27.07
27.34
26.91
27.30
-0.28%
5,828,630
02/10/2026
27.15
27.72
26.96
27.37
+1.21%
7,784,201
02/09/2026
26.79
27.28
26.66
27.05
-0.21%
7,502,270
02/06/2026
26.65
27.14
26.55
27.10
+2.75%
8,876,239
02/05/2026
26.61
26.72
26.29
26.38
-0.83%
10,774,672
02/04/2026
26.78
26.88
26.23
26.60
-1.75%
13,923,096
02/03/2026
27.13
27.32
26.75
27.07
-1.72%
11,786,395
02/02/2026
27.31
27.73
27.21
27.55
+0.18%
7,621,144