JD
JD.COM SP ADR-A (JD)
NASDAQ
$32.95-$0.06 (-0.18%)
Price as of Aug 03, 2026 5:40 PM EDT
  • $44.6B
    Market Cap
  • 10.60%
    1-Year Change
  • Internet Retail
    Industry
  • 1 Month
    +29.55%
    Low Price$26.49
    High Price$33.01
  • 3 Months
    +8.87%
    Low Price$25.19
    High Price$33.77
  • 1 Year
    +10.60%
    Low Price$25.19
    High Price$34.92
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
32.30
33.03
32.25
33.01
+2.17%
9,040,294
07/30/2026
32.59
32.59
31.84
32.31
+0.34%
9,026,079
07/29/2026
31.92
32.59
31.92
32.20
+1.29%
11,754,387
07/28/2026
31.62
32.19
31.57
31.79
+2.71%
12,839,806
07/27/2026
30.50
30.96
30.31
30.95
+2.52%
8,383,019
07/24/2026
30.02
30.42
29.99
30.19
+0.33%
5,095,488
07/23/2026
30.18
30.31
29.93
30.09
-0.20%
5,132,461
07/22/2026
30.39
30.40
30.10
30.15
-0.92%
3,708,180
07/21/2026
30.87
30.94
30.37
30.43
-0.56%
5,996,013
07/20/2026
30.50
30.77
30.26
30.60
+3.31%
8,625,051
07/17/2026
29.43
29.86
29.25
29.62
-0.20%
6,946,460
07/16/2026
29.80
29.97
29.66
29.68
+1.37%
9,724,451
07/15/2026
29.58
29.93
29.26
29.28
+1.53%
9,681,847
07/14/2026
29.12
29.21
28.83
28.84
-0.14%
4,864,582
07/13/2026
28.89
29.29
28.71
28.88
+2.41%
8,433,486
07/10/2026
28.36
28.56
28.15
28.20
+1.66%
6,295,090
07/09/2026
27.48
27.93
27.43
27.74
+0.40%
6,846,817
07/08/2026
27.47
27.73
27.27
27.63
+4.30%
12,038,315
07/07/2026
26.69
27.19
26.46
26.49
-1.08%
6,098,699
07/06/2026
26.80
26.95
26.54
26.78
+0.60%
5,281,529
07/02/2026
26.31
26.69
26.15
26.62
+1.18%
7,803,814
07/01/2026
25.47
26.48
25.41
26.31
+3.26%
9,183,477
06/30/2026
25.30
25.63
25.07
25.48
+0.91%
7,754,652
06/29/2026
25.54
25.69
25.08
25.25
-0.55%
9,545,299
06/26/2026
24.67
25.45
24.55
25.39
+0.79%
13,024,013
06/25/2026
25.14
25.23
24.76
25.19
-1.14%
14,521,796
06/24/2026
25.77
25.90
25.45
25.48
-2.45%
10,738,415
06/23/2026
26.31
26.84
26.02
26.12
-3.33%
12,356,205
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