JD.com, Inc. (JD) stock
JDNasdaqRetail-Retail Stores, NECFiscal year ends December 31Also trades as JDCMF
$25.68+0.05 (+0.20%)
Close on Oct 30, 2026Market cap $35.29BP/E 13.3Yield –
Price history
JD.com share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$25.68
+0.20% on the day
52-week range
$24.51 – $34.30
-25.1% from the high
Change over 52 weeks
-23.0%
From $33.37 on Oct 30, 2025
Average volume
7.73M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $25.73 | $25.85 | $25.56 | $25.68 | +0.20% | 5,804,948 |
| Oct 29, 2026 | $25.40 | $25.77 | $25.34 | $25.63 | +0.71% | 4,614,309 |
| Oct 28, 2026 | $25.57 | $25.61 | $25.27 | $25.45 | -0.47% | 6,563,162 |
| Oct 27, 2026 | $25.23 | $25.59 | $25.06 | $25.57 | +1.31% | 8,433,326 |
| Oct 26, 2026 | $25.37 | $25.42 | $25.10 | $25.24 | -0.47% | 5,082,322 |
| Oct 23, 2026 | $25.61 | $25.74 | $25.32 | $25.36 | -1.25% | 6,726,904 |
| Oct 22, 2026 | $25.23 | $25.85 | $25.18 | $25.68 | -0.43% | 8,777,235 |
| Oct 21, 2026 | $26.32 | $26.32 | $25.59 | $25.79 | -3.62% | 27,582,680 |
| Oct 20, 2026 | $26.65 | $26.85 | $26.54 | $26.76 | -0.07% | 4,173,484 |
| Oct 19, 2026 | $27.06 | $27.10 | $26.72 | $26.78 | -0.85% | 4,459,819 |
| Oct 16, 2026 | $27.20 | $27.22 | $26.87 | $27.01 | -1.39% | 6,798,093 |
| Oct 15, 2026 | $26.89 | $27.47 | $26.68 | $27.39 | +2.66% | 9,423,603 |
| Oct 14, 2026 | $26.94 | $27.02 | $26.51 | $26.68 | -0.37% | 6,713,593 |
| Oct 13, 2026 | $26.62 | $27.03 | $26.56 | $26.78 | +0.22% | 8,953,945 |
| Oct 12, 2026 | $27.58 | $27.61 | $26.71 | $26.72 | -1.37% | 11,971,010 |
| Oct 9, 2026 | $26.91 | $27.36 | $26.85 | $27.09 | +0.67% | 8,929,715 |
| Oct 8, 2026 | $26.94 | $27.04 | $26.64 | $26.91 | -0.44% | 6,662,065 |
| Oct 7, 2026 | $26.54 | $27.04 | $26.42 | $27.03 | +2.00% | 7,068,027 |
| Oct 6, 2026 | $26.36 | $26.62 | $26.18 | $26.50 | +0.53% | 6,782,195 |
| Oct 5, 2026 | $26.12 | $26.56 | $26.07 | $26.36 | +2.25% | 7,362,192 |
| Oct 2, 2026 | $26.05 | $26.12 | $25.71 | $25.78 | -2.24% | 8,867,899 |
| Oct 1, 2026 | $26.67 | $26.87 | $26.27 | $26.37 | -0.86% | 5,033,724 |
| Sep 30, 2026 | $26.57 | $26.69 | $26.51 | $26.60 | +1.14% | 5,088,491 |
| Sep 29, 2026 | $26.32 | $26.41 | $26.12 | $26.30 | -1.16% | 7,490,674 |
| Sep 28, 2026 | $26.68 | $26.80 | $26.58 | $26.61 | +0.38% | 5,601,341 |
| Sep 25, 2026 | $26.58 | $26.60 | $26.39 | $26.51 | -0.90% | 5,159,298 |
| Sep 24, 2026 | $27.04 | $27.09 | $26.67 | $26.75 | -1.51% | 6,908,847 |
| Sep 23, 2026 | $27.05 | $27.24 | $26.86 | $27.16 | -0.80% | 4,729,246 |
| Sep 22, 2026 | $27.55 | $27.72 | $27.27 | $27.38 | +0.37% | 5,083,104 |
| Sep 21, 2026 | $26.96 | $27.29 | $26.70 | $27.28 | +1.34% | 6,464,814 |
| Sep 18, 2026 | $26.77 | $27.02 | $26.74 | $26.92 | +1.05% | 6,386,644 |
| Sep 17, 2026 | $26.90 | $26.94 | $26.63 | $26.64 | -0.97% | 5,706,729 |
| Sep 16, 2026 | $26.99 | $27.03 | $26.76 | $26.90 | -0.70% | 6,421,180 |
| Sep 15, 2026 | $27.26 | $27.41 | $27.05 | $27.09 | -0.62% | 4,386,880 |
| Sep 14, 2026 | $27.09 | $27.50 | $26.99 | $27.26 | +0.74% | 4,820,638 |
| Sep 11, 2026 | $27.26 | $27.40 | $27.03 | $27.06 | +0.15% | 4,183,879 |
| Sep 10, 2026 | $26.75 | $27.08 | $26.75 | $27.02 | +0.07% | 6,818,249 |
| Sep 9, 2026 | $27.12 | $27.27 | $26.85 | $27.00 | -2.46% | 8,996,469 |
| Sep 8, 2026 | $27.75 | $27.90 | $27.44 | $27.68 | -2.05% | 6,353,232 |
| Sep 4, 2026 | $28.16 | $28.29 | $28.03 | $28.26 | +1.87% | 4,891,618 |
| Sep 3, 2026 | $27.45 | $27.82 | $27.36 | $27.74 | -0.32% | 6,928,468 |
| Sep 2, 2026 | $27.71 | $28.03 | $27.70 | $27.83 | -0.25% | 6,766,531 |
| Sep 1, 2026 | $27.87 | $28.11 | $27.71 | $27.90 | -1.20% | 6,639,695 |
| Aug 31, 2026 | $28.57 | $28.71 | $28.21 | $28.24 | -1.74% | 7,338,873 |
| Aug 28, 2026 | $28.49 | $28.75 | $28.46 | $28.74 | +0.88% | 4,788,480 |
| Aug 27, 2026 | $28.51 | $28.56 | $28.32 | $28.49 | -0.97% | 4,366,721 |
| Aug 26, 2026 | $28.99 | $29.12 | $28.74 | $28.77 | -2.01% | 4,713,399 |
| Aug 25, 2026 | $28.94 | $29.39 | $28.88 | $29.36 | +0.55% | 5,220,903 |
| Aug 24, 2026 | $29.06 | $29.36 | $28.99 | $29.20 | -0.58% | 5,474,692 |
| Aug 21, 2026 | $29.58 | $29.58 | $29.17 | $29.37 | -0.14% | 5,217,351 |
| Aug 20, 2026 | $29.14 | $29.50 | $28.92 | $29.41 | +0.20% | 6,291,322 |
| Aug 19, 2026 | $28.84 | $29.38 | $28.81 | $29.35 | +1.84% | 8,696,159 |
| Aug 18, 2026 | $28.44 | $28.82 | $28.34 | $28.82 | +1.12% | 7,977,615 |
| Aug 17, 2026 | $28.86 | $28.99 | $28.43 | $28.50 | -1.93% | 8,923,473 |
| Aug 14, 2026 | $28.53 | $29.16 | $28.53 | $29.06 | -0.82% | 14,497,260 |
| Aug 13, 2026 | $30.83 | $31.37 | $28.86 | $29.30 | -7.31% | 32,093,930 |
| Aug 12, 2026 | $31.39 | $31.61 | $31.01 | $31.61 | -0.97% | 13,595,650 |
| Aug 11, 2026 | $32.27 | $32.27 | $31.71 | $31.92 | -4.63% | 12,825,860 |
| Aug 10, 2026 | $32.98 | $33.49 | $32.94 | $33.47 | +1.52% | 7,662,289 |
| Aug 7, 2026 | $32.79 | $32.99 | $32.65 | $32.97 | +0.49% | 4,203,868 |
| Aug 6, 2026 | $32.56 | $32.83 | $32.22 | $32.81 | +0.83% | 4,320,229 |
| Aug 5, 2026 | $33.20 | $33.20 | $32.51 | $32.54 | -1.30% | 5,629,152 |
| Aug 4, 2026 | $32.76 | $32.97 | $32.66 | $32.97 | -0.15% | 4,477,105 |
| Aug 3, 2026 | $33.00 | $33.22 | $32.87 | $33.02 | +0.03% | 7,366,543 |
| Jul 31, 2026 | $32.30 | $33.03 | $32.25 | $33.01 | +2.17% | 9,054,292 |
| Jul 30, 2026 | $32.59 | $32.59 | $31.84 | $32.31 | +0.34% | 9,026,078 |
| Jul 29, 2026 | $31.92 | $32.59 | $31.92 | $32.20 | +1.29% | 11,754,390 |
| Jul 28, 2026 | $31.62 | $32.19 | $31.57 | $31.79 | +2.71% | 12,839,810 |
| Jul 27, 2026 | $30.50 | $30.96 | $30.31 | $30.95 | +2.52% | 8,383,021 |
| Jul 24, 2026 | $30.02 | $30.42 | $29.99 | $30.19 | +0.33% | 5,095,488 |
| Jul 23, 2026 | $30.18 | $30.31 | $29.93 | $30.09 | -0.20% | 5,132,461 |
| Jul 22, 2026 | $30.39 | $30.40 | $30.10 | $30.15 | -0.92% | 3,708,209 |
| Jul 21, 2026 | $30.87 | $30.94 | $30.37 | $30.43 | -0.56% | 5,996,012 |
| Jul 20, 2026 | $30.50 | $30.77 | $30.26 | $30.60 | +3.31% | 8,625,051 |
| Jul 17, 2026 | $29.43 | $29.86 | $29.25 | $29.62 | -0.20% | 6,946,460 |
| Jul 16, 2026 | $29.80 | $29.97 | $29.66 | $29.68 | +1.37% | 9,724,450 |
| Jul 15, 2026 | $29.58 | $29.93 | $29.26 | $29.28 | +1.53% | 9,682,477 |
| Jul 14, 2026 | $29.12 | $29.21 | $28.83 | $28.84 | -0.14% | 4,912,138 |
| Jul 13, 2026 | $28.89 | $29.29 | $28.71 | $28.88 | +2.41% | 8,433,485 |
| Jul 10, 2026 | $28.36 | $28.56 | $28.15 | $28.20 | +1.66% | 6,295,089 |
| Jul 9, 2026 | $27.48 | $27.93 | $27.43 | $27.74 | +0.40% | 6,846,816 |
| Jul 8, 2026 | $27.47 | $27.73 | $27.27 | $27.63 | +4.30% | 12,038,310 |
| Jul 7, 2026 | $26.69 | $27.19 | $26.46 | $26.49 | -1.08% | 6,098,698 |
| Jul 6, 2026 | $26.80 | $26.95 | $26.54 | $26.78 | +0.60% | 5,281,429 |
| Jul 2, 2026 | $26.31 | $26.69 | $26.15 | $26.62 | +1.18% | 7,803,813 |
| Jul 1, 2026 | $25.47 | $26.48 | $25.41 | $26.31 | +3.26% | 9,184,047 |
| Jun 30, 2026 | $25.30 | $25.63 | $25.07 | $25.48 | +0.91% | 7,754,652 |
| Jun 29, 2026 | $25.54 | $25.69 | $25.08 | $25.25 | -0.55% | 9,545,298 |
| Jun 26, 2026 | $24.67 | $25.45 | $24.55 | $25.39 | +0.79% | 13,024,010 |
| Jun 25, 2026 | $25.14 | $25.23 | $24.76 | $25.19 | -1.14% | 14,522,020 |
| Jun 24, 2026 | $25.77 | $25.90 | $25.45 | $25.48 | -2.45% | 10,738,410 |
| Jun 23, 2026 | $26.31 | $26.84 | $26.02 | $26.12 | -3.33% | 12,356,200 |
| Jun 22, 2026 | $27.15 | $27.44 | $26.89 | $27.02 | -1.99% | 9,597,725 |
| Jun 18, 2026 | $27.69 | $27.83 | $27.45 | $27.57 | -1.22% | 7,942,563 |
| Jun 17, 2026 | $28.41 | $28.53 | $27.82 | $27.91 | -1.66% | 6,400,714 |
| Jun 16, 2026 | $28.15 | $28.47 | $28.00 | $28.38 | -1.05% | 10,461,650 |
| Jun 15, 2026 | $28.75 | $28.95 | $28.65 | $28.68 | +0.42% | 5,676,762 |
| Jun 12, 2026 | $28.70 | $28.73 | $28.40 | $28.56 | +1.78% | 7,700,484 |
| Jun 11, 2026 | $27.82 | $28.12 | $27.48 | $28.06 | -1.37% | 8,241,092 |
| Jun 10, 2026 | $28.57 | $28.88 | $28.44 | $28.45 | -0.97% | 3,999,156 |
| Jun 9, 2026 | $29.21 | $29.22 | $28.58 | $28.73 | +0.49% | 5,478,849 |
| Jun 8, 2026 | $29.04 | $29.18 | $28.57 | $28.59 | -1.00% | 5,149,474 |
| Jun 5, 2026 | $29.68 | $29.70 | $28.72 | $28.88 | -1.06% | 7,306,826 |
| Jun 4, 2026 | $29.41 | $29.79 | $29.18 | $29.19 | -0.75% | 5,548,665 |
| Jun 3, 2026 | $29.42 | $29.62 | $29.20 | $29.41 | -2.45% | 6,868,264 |
| Jun 2, 2026 | $30.42 | $30.69 | $30.08 | $30.15 | +3.64% | 10,855,540 |
| Jun 1, 2026 | $28.55 | $29.28 | $28.52 | $29.09 | +0.90% | 10,319,360 |
| May 29, 2026 | $28.81 | $29.07 | $28.66 | $28.83 | -1.06% | 6,077,247 |
| May 28, 2026 | $29.07 | $29.21 | $28.71 | $29.14 | -2.35% | 9,493,229 |
| May 27, 2026 | $29.55 | $30.13 | $29.45 | $29.84 | -0.50% | 7,253,569 |
| May 26, 2026 | $30.17 | $30.37 | $29.83 | $29.99 | -1.74% | 13,548,550 |
| May 22, 2026 | $30.26 | $30.99 | $30.13 | $30.52 | -3.02% | 10,415,420 |
| May 21, 2026 | $31.55 | $31.63 | $31.15 | $31.47 | -3.05% | 7,779,243 |
| May 20, 2026 | $32.70 | $32.83 | $32.38 | $32.46 | +0.25% | 7,575,101 |
| May 19, 2026 | $31.94 | $32.64 | $31.87 | $32.38 | +2.47% | 13,889,380 |
| May 18, 2026 | $32.23 | $32.44 | $31.54 | $31.60 | -1.28% | 10,107,300 |
| May 15, 2026 | $32.43 | $32.56 | $31.79 | $32.01 | -2.59% | 14,711,460 |
| May 14, 2026 | $33.32 | $33.71 | $32.84 | $32.86 | -2.69% | 13,854,440 |
| May 13, 2026 | $32.41 | $34.30 | $32.41 | $33.77 | +7.24% | 37,590,310 |
| May 12, 2026 | $30.96 | $31.56 | $30.37 | $31.49 | +3.14% | 19,818,850 |
| May 11, 2026 | $30.44 | $30.85 | $30.35 | $30.53 | +1.33% | 11,216,140 |
| May 8, 2026 | $30.23 | $30.27 | $29.96 | $30.13 | -0.26% | 8,018,498 |
| May 7, 2026 | $30.45 | $30.60 | $30.13 | $30.21 | -1.56% | 8,695,841 |
| May 6, 2026 | $29.78 | $30.70 | $29.57 | $30.69 | +3.40% | 10,348,360 |
| May 5, 2026 | $29.84 | $30.01 | $29.63 | $29.68 | -1.20% | 6,693,750 |
| May 4, 2026 | $29.89 | $30.37 | $29.86 | $30.04 | +0.27% | 7,621,862 |
| May 1, 2026 | $30.29 | $30.42 | $29.92 | $29.96 | -1.19% | 4,775,758 |
| Apr 30, 2026 | $29.76 | $30.46 | $29.70 | $30.32 | +2.09% | 8,201,553 |
| Apr 29, 2026 | $29.88 | $30.02 | $29.66 | $29.70 | -0.10% | 4,215,144 |
| Apr 28, 2026 | $29.56 | $29.74 | $29.43 | $29.73 | -0.07% | 5,178,427 |
| Apr 27, 2026 | $29.76 | $30.13 | $29.72 | $29.75 | -1.72% | 4,461,211 |
| Apr 24, 2026 | $30.15 | $30.39 | $30.03 | $30.27 | +0.97% | 3,833,898 |
| Apr 23, 2026 | $30.32 | $30.47 | $29.72 | $29.98 | -2.06% | 9,053,372 |
| Apr 22, 2026 | $30.78 | $30.87 | $30.48 | $30.61 | +0.29% | 5,636,831 |
| Apr 21, 2026 | $31.37 | $31.37 | $30.45 | $30.52 | -2.71% | 7,993,127 |
| Apr 20, 2026 | $31.28 | $31.51 | $31.13 | $31.37 | -0.73% | 6,998,200 |
| Apr 17, 2026 | $31.77 | $32.05 | $31.54 | $31.60 | +0.86% | 10,619,700 |
| Apr 16, 2026 | $31.55 | $31.95 | $31.15 | $31.33 | -0.44% | 13,581,800 |
| Apr 15, 2026 | $31.05 | $31.76 | $30.93 | $31.47 | +0.70% | 14,233,840 |
| Apr 14, 2026 | $29.66 | $31.25 | $29.66 | $31.25 | +7.98% | 22,598,250 |
| Apr 13, 2026 | $28.70 | $29.01 | $28.46 | $28.94 | +0.03% | 7,826,211 |
| Apr 10, 2026 | $28.59 | $29.02 | $28.58 | $28.93 | +2.08% | 10,991,650 |
| Apr 9, 2026 | $28.20 | $28.55 | $27.90 | $28.34 | -2.44% | 8,653,516 |
| Apr 8, 2026 | $29.35 | $29.53 | $29.00 | $29.05 | +2.07% | 11,952,210 |
| Apr 7, 2026 | $28.42 | $28.50 | $28.06 | $28.46 | -0.18% | 5,181,546 |
| Apr 6, 2026 | $28.45 | $28.80 | $28.42 | $28.51 | +0.18% | 5,117,044 |
| Apr 2, 2026 | $28.42 | $28.80 | $28.33 | $28.46 | -1.42% | 8,038,328 |
| Apr 1, 2026 | $29.08 | $29.36 | $28.79 | $28.87 | -2.37% | 8,431,009 |
| Mar 31, 2026 | $28.86 | $29.62 | $28.82 | $29.57 | +2.18% | 10,800,050 |
| Mar 30, 2026 | $28.79 | $29.19 | $28.76 | $28.94 | +0.84% | 12,910,670 |
| Mar 27, 2026 | $29.05 | $29.25 | $28.65 | $28.70 | -1.64% | 7,809,610 |
| Mar 26, 2026 | $28.93 | $29.59 | $28.93 | $29.18 | -1.92% | 9,887,266 |
| Mar 25, 2026 | $28.64 | $29.95 | $28.53 | $29.75 | +8.30% | 28,319,760 |
| Mar 24, 2026 | $27.33 | $27.57 | $27.24 | $27.47 | -0.25% | 8,730,419 |
| Mar 23, 2026 | $27.46 | $27.79 | $27.35 | $27.54 | +0.99% | 9,641,381 |
| Mar 20, 2026 | $27.71 | $27.79 | $27.09 | $27.27 | -2.68% | 11,150,180 |
| Mar 19, 2026 | $27.30 | $28.16 | $27.15 | $28.02 | -0.64% | 12,200,320 |
| Mar 18, 2026 | $28.42 | $28.86 | $28.19 | $28.20 | -1.19% | 6,809,839 |
| Mar 17, 2026 | $28.58 | $28.79 | $28.48 | $28.54 | +0.18% | 6,777,643 |
| Mar 16, 2026 | $28.47 | $29.24 | $28.28 | $28.49 | +0.60% | 13,710,150 |
| Mar 13, 2026 | $28.26 | $28.52 | $28.11 | $28.32 | +1.36% | 9,203,420 |
| Mar 12, 2026 | $28.07 | $28.37 | $27.91 | $27.94 | -0.60% | 10,072,330 |
| Mar 11, 2026 | $27.83 | $28.16 | $27.78 | $28.11 | +1.37% | 8,803,926 |
| Mar 10, 2026 | $27.59 | $28.18 | $27.52 | $27.73 | +0.95% | 11,580,220 |
| Mar 9, 2026 | $26.94 | $27.56 | $26.81 | $27.47 | +1.63% | 12,764,660 |
| Mar 6, 2026 | $26.36 | $27.34 | $26.23 | $27.03 | +6.12% | 22,895,290 |
| Mar 5, 2026 | $24.51 | $25.49 | $24.51 | $25.47 | +0.28% | 27,910,860 |
| Mar 4, 2026 | $25.38 | $25.44 | $25.15 | $25.40 | -0.94% | 17,397,130 |
| Mar 3, 2026 | $25.32 | $25.79 | $25.02 | $25.64 | -2.69% | 16,010,070 |
| Mar 2, 2026 | $25.71 | $26.36 | $25.65 | $26.35 | -0.68% | 9,507,891 |
| Feb 27, 2026 | $26.57 | $26.74 | $26.40 | $26.53 | -1.67% | 7,858,627 |
| Feb 26, 2026 | $26.82 | $27.06 | $26.68 | $26.98 | -2.03% | 9,675,496 |
| Feb 25, 2026 | $27.46 | $27.59 | $27.22 | $27.54 | +0.07% | 4,549,193 |
| Feb 24, 2026 | $27.30 | $27.63 | $27.15 | $27.52 | +1.07% | 5,391,423 |
| Feb 23, 2026 | $27.56 | $27.60 | $27.00 | $27.23 | -0.66% | 7,434,629 |
| Feb 20, 2026 | $26.80 | $27.52 | $26.72 | $27.41 | +0.51% | 8,653,546 |
| Feb 19, 2026 | $27.42 | $27.45 | $27.08 | $27.27 | -0.51% | 5,254,816 |
| Feb 18, 2026 | $27.51 | $27.62 | $27.33 | $27.41 | +0.29% | 3,780,103 |
| Feb 17, 2026 | $27.14 | $27.48 | $26.95 | $27.33 | +0.70% | 6,222,765 |
| Feb 13, 2026 | $27.05 | $27.48 | $27.03 | $27.14 | -1.38% | 8,908,484 |
| Feb 12, 2026 | $27.86 | $27.88 | $27.02 | $27.52 | -2.65% | 13,130,500 |
| Feb 11, 2026 | $28.04 | $28.31 | $27.87 | $28.27 | -0.28% | 5,828,630 |
| Feb 10, 2026 | $28.12 | $28.71 | $27.93 | $28.35 | +1.21% | 7,784,201 |
| Feb 9, 2026 | $27.75 | $28.25 | $27.62 | $28.01 | -0.21% | 7,502,270 |
| Feb 6, 2026 | $27.60 | $28.11 | $27.50 | $28.07 | +2.75% | 8,876,239 |
| Feb 5, 2026 | $27.56 | $27.67 | $27.23 | $27.32 | -0.83% | 10,774,670 |
| Feb 4, 2026 | $27.73 | $27.84 | $27.16 | $27.55 | -1.75% | 13,923,100 |
| Feb 3, 2026 | $28.10 | $28.30 | $27.70 | $28.04 | -1.72% | 11,786,400 |
| Feb 2, 2026 | $28.28 | $28.72 | $28.18 | $28.53 | +0.18% | 7,621,144 |
| Jan 30, 2026 | $28.90 | $29.04 | $28.33 | $28.48 | -2.03% | 9,416,487 |
| Jan 29, 2026 | $29.48 | $29.82 | $28.83 | $29.07 | -0.55% | 11,682,380 |
| Jan 28, 2026 | $29.65 | $29.70 | $29.10 | $29.23 | -0.92% | 8,432,289 |
| Jan 27, 2026 | $29.20 | $29.57 | $29.04 | $29.50 | -0.94% | 9,219,256 |
| Jan 26, 2026 | $29.78 | $30.02 | $29.49 | $29.78 | -0.20% | 7,040,848 |
| Jan 23, 2026 | $29.55 | $29.98 | $29.50 | $29.84 | -0.53% | 7,592,756 |
| Jan 22, 2026 | $29.39 | $30.16 | $29.38 | $30.00 | +3.20% | 13,027,550 |
| Jan 21, 2026 | $28.95 | $29.34 | $28.72 | $29.07 | +2.43% | 13,987,710 |
| Jan 20, 2026 | $28.50 | $28.86 | $28.34 | $28.38 | -1.80% | 8,556,283 |
| Jan 16, 2026 | $29.26 | $29.32 | $28.57 | $28.90 | -1.73% | 10,720,930 |
| Jan 15, 2026 | $29.71 | $29.79 | $29.06 | $29.41 | -1.41% | 9,606,695 |
| Jan 14, 2026 | $29.60 | $30.20 | $29.56 | $29.83 | -0.17% | 8,962,974 |
| Jan 13, 2026 | $30.39 | $30.48 | $29.76 | $29.88 | -2.77% | 11,961,210 |
| Jan 12, 2026 | $29.91 | $30.98 | $29.89 | $30.73 | +4.35% | 15,582,000 |
| Jan 9, 2026 | $29.65 | $29.77 | $29.37 | $29.45 | -0.74% | 6,221,608 |
| Jan 8, 2026 | $28.73 | $29.73 | $28.64 | $29.67 | +2.20% | 10,892,880 |
| Jan 7, 2026 | $29.26 | $29.26 | $28.86 | $29.03 | -1.93% | 8,705,555 |
| Jan 6, 2026 | $29.79 | $30.00 | $29.57 | $29.60 | -0.17% | 9,735,524 |
| Jan 5, 2026 | $29.12 | $29.87 | $28.86 | $29.65 | +0.41% | 11,039,040 |
| Jan 2, 2026 | $29.59 | $29.60 | $29.02 | $29.53 | +2.89% | 12,077,130 |
| Dec 31, 2025 | $28.61 | $28.74 | $28.51 | $28.70 | -0.03% | 8,272,184 |
| Dec 30, 2025 | $29.20 | $29.27 | $28.69 | $28.71 | -1.91% | 10,284,250 |
| Dec 29, 2025 | $28.90 | $29.28 | $28.76 | $29.27 | -0.44% | 13,141,030 |
| Dec 26, 2025 | $29.29 | $29.44 | $29.06 | $29.40 | +0.79% | 4,767,858 |
| Dec 24, 2025 | $29.04 | $29.44 | $29.03 | $29.17 | +0.31% | 4,152,289 |
| Dec 23, 2025 | $29.00 | $29.08 | $28.73 | $29.08 | -0.03% | 6,847,379 |
| Dec 22, 2025 | $28.88 | $29.14 | $28.80 | $29.09 | +0.94% | 9,558,620 |
| Dec 19, 2025 | $28.64 | $29.00 | $28.61 | $28.82 | +0.07% | 9,963,780 |
| Dec 18, 2025 | $28.91 | $29.09 | $28.78 | $28.80 | +0.70% | 6,832,441 |
| Dec 17, 2025 | $28.93 | $29.18 | $28.56 | $28.60 | -0.87% | 6,603,834 |
| Dec 16, 2025 | $28.44 | $28.86 | $28.32 | $28.85 | 0.00% | 8,175,541 |
| Dec 15, 2025 | $29.32 | $29.38 | $28.84 | $28.85 | -2.00% | 7,265,222 |
| Dec 12, 2025 | $29.61 | $29.93 | $29.31 | $29.44 | -0.34% | 7,582,426 |
| Dec 11, 2025 | $29.43 | $29.61 | $29.30 | $29.54 | -0.24% | 8,783,543 |
| Dec 10, 2025 | $29.57 | $29.90 | $29.57 | $29.61 | -0.30% | 7,067,187 |
| Dec 9, 2025 | $29.13 | $29.72 | $29.11 | $29.70 | -0.74% | 8,579,202 |
| Dec 8, 2025 | $29.86 | $30.03 | $29.75 | $29.92 | +0.07% | 6,452,736 |
| Dec 5, 2025 | $29.98 | $30.14 | $29.85 | $29.90 | +0.54% | 5,238,848 |
| Dec 4, 2025 | $29.88 | $30.02 | $29.69 | $29.74 | -0.44% | 6,441,130 |
| Dec 3, 2025 | $29.69 | $30.02 | $29.60 | $29.87 | -0.60% | 5,206,686 |
| Dec 2, 2025 | $29.80 | $30.16 | $29.61 | $30.05 | +0.54% | 5,958,974 |
| Dec 1, 2025 | $29.95 | $30.14 | $29.89 | $29.89 | +0.20% | 10,819,710 |
| Nov 28, 2025 | $29.85 | $29.99 | $29.74 | $29.83 | +1.39% | 6,417,237 |
| Nov 26, 2025 | $29.48 | $29.73 | $29.01 | $29.42 | +0.96% | 12,656,970 |
| Nov 25, 2025 | $29.10 | $29.38 | $28.94 | $29.14 | +0.28% | 10,999,840 |
| Nov 24, 2025 | $28.94 | $29.17 | $28.77 | $29.06 | +0.45% | 11,968,570 |
| Nov 21, 2025 | $28.26 | $29.11 | $28.21 | $28.93 | +1.90% | 11,966,740 |
| Nov 20, 2025 | $29.07 | $29.50 | $28.34 | $28.39 | -1.68% | 13,790,310 |
| Nov 19, 2025 | $29.27 | $29.43 | $28.72 | $28.88 | -1.95% | 13,343,350 |
| Nov 18, 2025 | $29.10 | $29.74 | $29.02 | $29.45 | -0.30% | 11,462,060 |
| Nov 17, 2025 | $29.43 | $30.15 | $29.37 | $29.54 | +0.78% | 16,398,320 |
| Nov 14, 2025 | $29.56 | $30.10 | $29.01 | $29.31 | -4.56% | 30,566,470 |
| Nov 13, 2025 | $31.45 | $31.80 | $30.18 | $30.71 | -1.73% | 31,428,180 |
| Nov 12, 2025 | $31.93 | $31.93 | $31.11 | $31.25 | -1.14% | 14,927,500 |
| Nov 11, 2025 | $31.82 | $31.93 | $31.43 | $31.61 | +0.64% | 10,870,610 |
| Nov 10, 2025 | $31.49 | $31.53 | $31.08 | $31.41 | -1.20% | 13,963,570 |
| Nov 7, 2025 | $31.39 | $31.90 | $30.95 | $31.79 | -0.50% | 10,591,320 |
| Nov 6, 2025 | $32.52 | $32.67 | $31.72 | $31.95 | -0.28% | 8,388,577 |
| Nov 5, 2025 | $31.89 | $32.09 | $31.64 | $32.04 | +0.69% | 7,422,789 |
| Nov 4, 2025 | $31.84 | $32.36 | $31.68 | $31.82 | -2.93% | 11,183,200 |
| Nov 3, 2025 | $33.00 | $33.00 | $32.30 | $32.78 | -0.79% | 7,712,008 |
| Oct 31, 2025 | $32.91 | $33.26 | $32.66 | $33.04 | -0.99% | 8,086,654 |
| Oct 30, 2025 | $33.25 | $33.75 | $33.06 | $33.37 | -2.88% | 10,339,880 |
| Oct 29, 2025 | $35.02 | $35.06 | $34.11 | $34.36 | -0.49% | 10,322,640 |
| Oct 28, 2025 | $33.99 | $34.77 | $33.82 | $34.53 | +0.96% | 12,463,940 |
| Oct 27, 2025 | $34.22 | $34.38 | $34.04 | $34.20 | +3.04% | 10,583,280 |
| Oct 24, 2025 | $33.48 | $33.55 | $33.04 | $33.19 | +0.03% | 8,421,720 |
| Oct 23, 2025 | $32.90 | $33.38 | $32.82 | $33.18 | +2.22% | 10,962,020 |
| Oct 22, 2025 | $32.61 | $32.87 | $32.17 | $32.46 | -1.13% | 9,981,401 |
| Oct 21, 2025 | $33.01 | $33.17 | $32.76 | $32.83 | -2.75% | 9,309,873 |
| Oct 20, 2025 | $33.00 | $33.90 | $32.58 | $33.76 | – | 14,131,710 |
Seasonality
JD return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 6.5% | -1.0% | 0.2% | -1.3% | -0.1% | 4.0% | 4.3% | -1.0% | -2.0% | -3.4% | 5.6% | -0.5% |
| Months up | 8 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 3 of 10 | 7 of 10 | 5 of 10 | 5 of 10 | 2 of 10 | 4 of 10 | 5 of 9 | 4 of 9 |
| 2026 | -0.8% | -6.8% | 11.5% | 6.2% | -4.9% | -11.6% | 29.6% | -14.5% | -5.8% | -3.5% | ||
| 2025 | 17.5% | 2.9% | -1.9% | -18.3% | -0.6% | 0.7% | -3.5% | -1.3% | 12.6% | -5.5% | -9.7% | -3.8% |
| 2024 | -21.9% | 0.3% | 21.1% | 8.5% | 2.5% | -12.8% | 2.1% | 2.3% | 48.1% | 1.5% | -8.0% | -7.2% |
| 2023 | 6.1% | -25.3% | -1.2% | -17.4% | -8.7% | 4.7% | 21.0% | -19.6% | -12.3% | -12.7% | 7.9% | 5.3% |
| 2022 | 6.9% | -4.3% | -19.2% | 6.5% | -6.7% | 14.4% | -7.3% | 6.7% | -20.8% | -25.9% | 53.3% | -1.8% |
| 2021 | 0.9% | 5.8% | -10.2% | -8.3% | -4.4% | 7.9% | -11.2% | 10.8% | -8.0% | 8.4% | 7.4% | -16.7% |
| 2020 | 7.0% | 2.2% | 5.2% | 6.4% | 26.1% | 10.8% | 6.0% | 23.3% | -1.3% | 5.0% | 4.7% | 3.0% |
| 2019 | 18.7% | 11.5% | 8.8% | 0.4% | -14.9% | 17.6% | -1.3% | 2.0% | -7.5% | 10.4% | 4.8% | 7.9% |
| 2018 | 18.9% | -4.2% | -14.1% | -9.8% | -3.6% | 10.7% | -7.9% | -12.7% | -16.6% | -9.9% | -9.7% | -1.4% |
| 2017 | 11.6% | 7.6% | 1.8% | 12.7% | 14.1% | -2.0% | 15.2% | -7.2% | -8.9% | -1.8% | -0.2% | 10.6% |