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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $26.67 | $27.61 | $25.06 | $25.68 | -3.46% | 176,784,250 |
| Sep 2026 | $27.87 | $28.29 | $26.12 | $26.60 | -5.81% | 125,826,027 |
| Aug 2026 | $33.00 | $33.49 | $28.21 | $28.24 | -14.45% | 175,680,874 |
| Jul 2026 | $25.47 | $33.03 | $25.41 | $33.01 | +29.55% | 172,862,024 |
| Jun 2026 | $28.55 | $30.69 | $24.55 | $25.48 | -11.62% | 179,487,714 |
| May 2026 | $30.29 | $34.30 | $28.66 | $28.83 | -4.91% | 229,484,308 |
| Apr 2026 | $29.08 | $32.05 | $27.90 | $30.32 | +2.54% | 182,796,867 |
| Mar 2026 | $25.71 | $29.95 | $24.51 | $29.57 | +11.46% | 284,893,085 |
| Feb 2026 | $28.28 | $28.72 | $26.40 | $26.53 | -6.85% | 154,956,236 |
| Jan 2026 | $29.59 | $30.98 | $28.33 | $28.48 | -0.77% | 204,461,105 |
| Dec 2025 | $29.95 | $30.16 | $28.32 | $28.70 | -3.79% | 167,994,870 |
| Nov 2025 | $33.00 | $33.00 | $28.21 | $29.83 | -9.72% | 256,057,621 |
| Oct 2025 | $35.30 | $36.86 | $31.35 | $33.04 | -5.55% | 323,161,787 |
| Sep 2025 | $30.55 | $36.06 | $30.21 | $34.98 | +12.58% | 454,801,870 |
| Aug 2025 | $31.12 | $32.80 | $29.90 | $31.07 | -1.33% | 224,361,768 |
| Jul 2025 | $32.44 | $34.54 | $30.71 | $31.49 | -3.52% | 217,566,574 |
| Jun 2025 | $32.59 | $34.31 | $31.27 | $32.64 | +0.71% | 175,186,200 |
| May 2025 | $32.78 | $38.08 | $31.56 | $32.41 | -0.64% | 271,269,423 |
| Apr 2025 | $41.31 | $41.69 | $31.80 | $32.62 | -20.67% | 383,069,766 |
| Mar 2025 | $41.29 | $46.45 | $39.62 | $41.12 | -1.86% | 299,976,030 |
| Feb 2025 | $38.94 | $43.63 | $37.84 | $41.90 | +2.90% | 275,534,626 |
| Jan 2025 | $34.12 | $42.44 | $32.78 | $40.72 | +17.45% | 205,925,360 |
| Dec 2024 | $38.00 | $42.73 | $34.04 | $34.67 | -7.25% | 197,456,312 |
| Nov 2024 | $40.77 | $41.50 | $33.16 | $37.38 | -7.98% | 258,074,847 |
| Oct 2024 | $39.79 | $47.82 | $38.63 | $40.62 | +1.55% | 471,930,528 |
| Sep 2024 | $26.52 | $42.68 | $25.61 | $40.00 | +48.15% | 388,438,075 |
| Aug 2024 | $25.78 | $29.71 | $24.13 | $27.00 | +2.31% | 391,791,302 |
| Jul 2024 | $25.93 | $29.07 | $25.57 | $26.39 | +2.13% | 181,990,462 |
| Jun 2024 | $30.28 | $30.92 | $25.76 | $25.84 | -12.76% | 183,205,277 |
| May 2024 | $28.86 | $35.69 | $28.71 | $29.62 | +2.53% | 340,462,804 |
| Apr 2024 | $28.00 | $30.46 | $24.66 | $28.89 | +5.48% | 233,102,905 |
| Mar 2024 | $23.00 | $28.55 | $21.18 | $27.39 | +21.09% | 393,431,828 |
| Feb 2024 | $22.58 | $24.65 | $21.53 | $22.62 | +0.31% | 243,540,311 |
| Jan 2024 | $28.00 | $28.03 | $20.82 | $22.55 | -21.95% | 338,098,693 |
| Dec 2023 | $26.91 | $29.19 | $24.66 | $28.89 | +5.32% | 285,308,584 |
| Nov 2023 | $25.45 | $29.27 | $24.96 | $27.43 | +7.91% | 257,662,619 |
| Oct 2023 | $29.25 | $30.80 | $24.01 | $25.42 | -12.74% | 288,382,805 |
| Sep 2023 | $33.85 | $34.95 | $28.07 | $29.13 | -12.29% | 172,713,872 |
| Aug 2023 | $40.42 | $40.81 | $32.33 | $33.21 | -19.61% | 227,309,455 |
| Jul 2023 | $35.10 | $41.95 | $33.81 | $41.31 | +21.04% | 215,645,866 |
| Jun 2023 | $33.28 | $40.68 | $33.25 | $34.13 | +4.69% | 228,678,390 |
| May 2023 | $35.72 | $38.20 | $31.57 | $32.60 | -8.73% | 271,752,222 |
| Apr 2023 | $43.27 | $43.56 | $33.53 | $35.72 | -18.61% | 206,065,161 |
| Mar 2023 | $46.54 | $48.72 | $37.70 | $43.89 | -1.24% | 281,668,867 |
| Feb 2023 | $60.13 | $61.76 | $43.97 | $44.44 | -25.35% | 169,708,599 |
| Jan 2023 | $57.97 | $67.10 | $56.87 | $59.53 | +6.06% | 145,371,764 |
| Dec 2022 | $55.33 | $61.40 | $54.68 | $56.13 | -1.84% | 149,123,265 |
| Nov 2022 | $40.47 | $58.78 | $38.09 | $57.18 | +53.34% | 242,469,266 |
| Oct 2022 | $49.38 | $54.38 | $33.17 | $37.29 | -25.86% | 236,365,043 |
| Sep 2022 | $61.75 | $63.20 | $49.81 | $50.30 | -20.77% | 114,245,174 |
| Aug 2022 | $57.58 | $67.87 | $53.05 | $63.49 | +6.71% | 191,899,192 |
| Jul 2022 | $63.91 | $66.36 | $58.37 | $59.50 | -7.35% | 121,102,108 |
| Jun 2022 | $56.83 | $68.29 | $54.64 | $64.22 | +14.43% | 290,317,516 |
| May 2022 | $61.64 | $63.96 | $46.83 | $56.12 | -8.98% | 298,611,407 |
| Apr 2022 | $61.25 | $65.29 | $50.25 | $61.66 | +6.55% | 215,217,605 |
| Mar 2022 | $72.42 | $74.99 | $41.56 | $57.87 | -19.21% | 545,502,411 |
| Feb 2022 | $74.26 | $78.67 | $66.11 | $71.63 | -4.34% | 135,589,297 |
| Jan 2022 | $68.90 | $81.24 | $62.17 | $74.88 | +6.86% | 276,963,068 |
| Dec 2021 | $86.88 | $88.22 | $64.70 | $70.07 | -16.69% | 253,011,287 |
| Nov 2021 | $78.66 | $92.69 | $76.63 | $84.11 | +7.45% | 197,225,691 |
| Oct 2021 | $72.09 | $87.83 | $68.46 | $78.28 | +8.36% | 172,762,462 |
| Sep 2021 | $79.48 | $84.08 | $71.45 | $72.24 | -8.04% | 197,250,519 |
| Aug 2021 | $71.07 | $80.56 | $61.76 | $78.56 | +10.84% | 247,673,280 |
| Jul 2021 | $79.30 | $80.15 | $61.65 | $70.88 | -11.19% | 306,628,761 |
| Jun 2021 | $76.10 | $80.27 | $70.41 | $79.81 | +7.94% | 250,527,458 |
| May 2021 | $77.20 | $78.89 | $66.55 | $73.94 | -4.42% | 237,897,651 |
| Apr 2021 | $86.50 | $86.88 | $72.81 | $77.36 | -8.27% | 212,233,227 |
| Mar 2021 | $96.73 | $98.70 | $76.11 | $84.33 | -10.16% | 300,437,233 |
| Feb 2021 | $90.15 | $108.29 | $89.09 | $93.87 | +5.84% | 167,359,117 |
| Jan 2021 | $87.56 | $101.68 | $85.16 | $88.69 | +0.90% | 236,639,710 |
| Dec 2020 | $86.26 | $89.56 | $79.07 | $87.90 | +2.99% | 234,307,596 |
| Nov 2020 | $82.84 | $92.77 | $78.18 | $85.35 | +4.70% | 321,723,153 |
| Oct 2020 | $78.75 | $85.39 | $75.59 | $81.52 | +5.04% | 214,408,213 |
| Sep 2020 | $79.49 | $86.58 | $71.76 | $77.61 | -1.31% | 230,355,445 |
| Aug 2020 | $64.00 | $81.45 | $59.90 | $78.64 | +23.28% | 296,416,414 |
| Jul 2020 | $60.16 | $69.18 | $58.76 | $63.79 | +6.00% | 241,830,815 |
| Jun 2020 | $54.20 | $62.42 | $53.38 | $60.18 | +10.77% | 329,676,640 |
| May 2020 | $41.98 | $56.50 | $40.59 | $54.33 | +26.06% | 380,139,970 |
| Apr 2020 | $39.91 | $47.98 | $39.26 | $43.10 | +6.42% | 333,652,668 |
| Mar 2020 | $41.38 | $45.34 | $32.70 | $40.50 | +5.17% | 521,851,790 |
| Feb 2020 | $38.00 | $43.09 | $36.82 | $38.51 | +2.18% | 251,019,083 |
| Jan 2020 | $35.96 | $42.00 | $35.90 | $37.69 | +6.98% | 283,242,432 |
| Dec 2019 | $32.69 | $36.80 | $30.84 | $35.23 | +7.90% | 193,672,795 |
| Nov 2019 | $31.64 | $35.43 | $31.17 | $32.65 | +4.82% | 246,622,401 |
| Oct 2019 | $28.22 | $31.95 | $27.53 | $31.15 | +10.42% | 217,905,517 |
| Sep 2019 | $30.10 | $32.00 | $27.47 | $28.21 | -7.51% | 217,411,215 |
| Aug 2019 | $29.91 | $32.28 | $25.77 | $30.50 | +1.97% | 373,294,300 |
| Jul 2019 | $31.36 | $32.38 | $29.35 | $29.91 | -1.25% | 201,427,653 |
| Jun 2019 | $25.81 | $30.68 | $25.50 | $30.29 | +17.59% | 234,777,776 |
| May 2019 | $30.34 | $31.00 | $25.48 | $25.76 | -14.90% | 443,589,459 |
| Apr 2019 | $30.93 | $31.63 | $28.26 | $30.27 | +0.40% | 311,045,584 |
| Mar 2019 | $28.03 | $30.53 | $26.37 | $30.15 | +8.81% | 385,214,848 |
| Feb 2019 | $24.74 | $28.62 | $23.52 | $27.71 | +11.51% | 334,390,217 |
| Jan 2019 | $20.31 | $25.45 | $20.18 | $24.85 | +18.73% | 344,843,922 |
| Dec 2018 | $22.36 | $23.35 | $19.26 | $20.93 | -1.41% | 393,028,720 |
| Nov 2018 | $23.72 | $25.76 | $19.21 | $21.23 | -9.74% | 415,727,430 |
| Oct 2018 | $26.03 | $26.26 | $21.58 | $23.52 | -9.85% | 367,805,940 |
| Sep 2018 | $30.01 | $30.03 | $24.38 | $26.09 | -16.65% | 513,171,040 |
| Aug 2018 | $35.58 | $36.89 | $30.52 | $31.30 | -12.72% | 385,885,665 |
| Jul 2018 | $38.01 | $40.04 | $34.86 | $35.86 | -7.93% | 245,307,514 |
| Jun 2018 | $35.57 | $45.23 | $35.54 | $38.95 | +10.72% | 370,748,643 |
| May 2018 | $36.30 | $38.91 | $34.76 | $35.18 | -3.64% | 270,644,289 |
| Apr 2018 | $40.09 | $41.30 | $34.88 | $36.51 | -9.83% | 231,177,517 |
| Mar 2018 | $47.10 | $47.65 | $39.12 | $40.49 | -14.13% | 331,263,627 |
| Feb 2018 | $46.89 | $49.25 | $40.93 | $47.15 | -4.23% | 257,564,261 |
| Jan 2018 | $42.14 | $50.68 | $41.90 | $49.23 | +18.86% | 294,090,853 |
| Dec 2017 | $37.02 | $43.48 | $35.81 | $41.42 | +10.60% | 290,588,184 |
| Nov 2017 | $38.00 | $42.77 | $37.10 | $37.45 | -0.19% | 367,966,418 |
| Oct 2017 | $38.40 | $40.77 | $35.79 | $37.52 | -1.78% | 351,753,334 |
| Sep 2017 | $41.93 | $45.93 | $37.82 | $38.20 | -8.85% | 265,255,667 |
| Aug 2017 | $45.82 | $48.99 | $39.33 | $41.91 | -7.22% | 332,291,872 |
| Jul 2017 | $39.83 | $46.85 | $38.51 | $45.17 | +15.17% | 176,953,046 |
| Jun 2017 | $40.20 | $44.18 | $36.77 | $39.22 | -2.02% | 299,907,037 |
| May 2017 | $35.14 | $41.97 | $34.51 | $40.03 | +14.14% | 263,487,235 |
| Apr 2017 | $31.43 | $35.50 | $31.23 | $35.07 | +12.73% | 126,646,630 |
| Mar 2017 | $30.83 | $32.47 | $29.88 | $31.11 | +1.77% | 161,493,483 |
| Feb 2017 | $28.59 | $31.16 | $27.88 | $30.57 | +7.64% | 108,474,920 |
| Jan 2017 | $25.95 | $28.91 | $25.59 | $28.40 | +11.64% | 156,668,923 |
| Dec 2016 | $26.79 | $27.38 | $25.25 | $25.44 | -5.32% | 147,033,574 |
| Nov 2016 | $25.90 | $27.70 | $23.38 | $26.87 | +3.55% | 239,899,201 |
| Oct 2016 | $26.03 | $29.24 | $25.38 | $25.95 | -0.54% | 207,412,674 |
| Sep 2016 | $25.41 | $27.29 | $25.33 | $26.09 | +2.68% | 245,735,800 |
| Aug 2016 | $21.69 | $26.30 | $21.22 | $25.41 | +17.37% | 287,405,100 |
| Jul 2016 | $21.23 | $22.90 | $20.04 | $21.65 | +1.98% | 192,368,300 |
| Jun 2016 | $24.35 | $24.37 | $19.51 | $21.23 | -13.73% | 370,969,400 |
| May 2016 | $25.52 | $25.65 | $22.02 | $24.61 | -3.72% | 426,180,700 |
| Apr 2016 | $26.26 | $30.01 | $24.55 | $25.56 | -3.55% | 240,194,400 |
| Mar 2016 | $26.89 | $28.25 | $25.21 | $26.50 | +3.07% | 231,636,500 |
| Feb 2016 | $25.62 | $26.47 | $22.14 | $25.71 | -1.23% | 291,286,000 |
| Jan 2016 | $30.66 | $30.66 | $24.97 | $26.03 | -19.32% | 260,131,500 |
| Dec 2015 | $30.38 | $33.48 | $30.03 | $32.27 | +5.17% | 160,619,700 |
| Nov 2015 | $27.50 | $31.18 | $26.53 | $30.68 | +11.08% | 269,187,600 |
| Oct 2015 | $26.75 | $29.40 | $25.10 | $27.62 | +5.99% | 272,840,100 |
| Sep 2015 | $25.17 | $27.96 | $22.64 | $26.06 | +0.70% | 256,115,200 |
| Aug 2015 | $32.53 | $34.99 | $21.55 | $25.88 | -21.65% | 283,985,500 |
| Jul 2015 | $34.08 | $35.56 | $28.13 | $33.03 | -3.14% | 205,702,600 |
| Jun 2015 | $33.88 | $38.00 | $31.72 | $34.10 | +1.25% | 204,934,600 |
| May 2015 | $33.88 | $35.37 | $32.10 | $33.68 | +0.36% | 163,670,300 |
| Apr 2015 | $29.45 | $36.75 | $29.01 | $33.56 | +14.23% | 189,180,400 |
| Mar 2015 | $27.84 | $30.60 | $27.05 | $29.38 | +6.18% | 208,940,000 |
| Feb 2015 | $24.99 | $28.49 | $24.35 | $27.67 | +11.39% | 119,095,500 |
| Jan 2015 | $23.37 | $26.33 | $22.96 | $24.84 | +7.35% | 149,670,200 |
| Dec 2014 | $23.53 | $25.95 | $21.78 | $23.14 | -1.62% | 186,802,600 |
| Nov 2014 | $23.60 | $28.40 | $23.27 | $23.52 | -1.55% | 97,270,400 |
| Oct 2014 | $25.52 | $26.79 | $22.60 | $23.89 | -7.47% | 100,756,100 |
| Sep 2014 | $32.00 | $32.35 | $25.30 | $25.82 | -19.11% | 114,692,700 |
| Aug 2014 | $28.55 | $33.10 | $27.30 | $31.92 | +11.69% | 108,794,900 |
| Jul 2014 | $29.00 | $31.22 | $25.28 | $28.58 | +0.25% | 89,709,100 |
| Jun 2014 | $25.40 | $29.60 | $24.03 | $28.51 | +14.04% | 109,940,700 |
| May 2014 | $21.75 | $25.69 | $19.94 | $25.00 | – | 152,289,800 |
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% |