JD.com Stock Price History
NASDAQ: JDConsumer DiscretionaryOther Specialty StoresUSD
27.09+0.18 (+0.67%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
JD price history at a glance
The price history for JD.com (JD) on this page begins on May 19, 2014, when the stock closed at $20.10; it most recently closed at $27.09 on October 5, 2026. The highest price in this record is $108.29, reached on February 15, 2021; the latest close is 75.0% below that peak. Across the 11 complete calendar years in the table, JD finished higher in 5 and lower in 6. Its best year was 2020 (+131.4%) and its worst was 2023 (-48.5%).
Over roughly 12 years the share price changed +34.8%, a 2.4% compound annual price return (excluding dividends). In the last 12 months alone, JD has lost 20.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2014
- $108.29
- Date of high
- Feb 15, 2021
- Low since 2014
- $19.21
- Date of low
- Nov 19, 2018
- 52-week high
- $35.06
- 52-week low
- $24.51
- IPO year
- 2014
- Last close
- $27.09
JD returns
1 week
+5.08%
1 month
+0.33%
3 months
-3.94%
6 months
-6.36%
Year to date
-5.61%
1 year
-20.25%
3 years
+0.15%
5 years
-66.73%
JD price return, excluding dividends.
JD annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 27.09 | -8.26% |
| 2025 | 29.53 | -16.44% |
| 2024 | 35.34 | +22.33% |
| 2023 | 28.89 | -48.53% |
| 2022 | 56.13 | -19.89% |
| 2021 | 70.07 | -20.28% |
| 2020 | 87.90 | +131.38% |
| 2019 | 37.99 | +70.59% |
| 2018 | 22.27 | -46.23% |
| 2017 | 41.42 | +62.81% |
| 2016 | 25.44 | -21.15% |
| 2015 | 32.27 | +34.33% |
| 2014* | 24.02 | +19.50% |
* Partial year: the record begins after the start of 2014; return measured from the first available close.
2026 return is year to date.
JD daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 26.92 | 27.36 | 26.85 | 27.09 | +0.67% | |
| 26.95 | 27.04 | 26.64 | 26.91 | -0.44% | |
| 26.54 | 27.04 | 26.42 | 27.03 | +2.00% | |
| 26.36 | 26.62 | 26.18 | 26.50 | +0.53% | |
| 26.12 | 26.56 | 26.07 | 26.36 | +2.25% | |
| 26.05 | 26.12 | 25.71 | 25.78 | -2.24% | |
| 26.67 | 26.87 | 26.27 | 26.37 | -0.86% | |
| 26.57 | 26.69 | 26.51 | 26.60 | +1.14% | |
| 26.32 | 26.41 | 26.12 | 26.30 | -1.16% | |
| 26.68 | 26.80 | 26.58 | 26.61 | +0.38% | |
| 26.58 | 26.60 | 26.39 | 26.51 | -0.90% | |
| 27.04 | 27.09 | 26.67 | 26.75 | -1.51% | |
| 27.05 | 27.24 | 26.86 | 27.16 | -0.80% | |
| 27.55 | 27.72 | 27.27 | 27.38 | +0.37% | |
| 26.96 | 27.29 | 26.70 | 27.28 | +1.34% | |
| 26.77 | 27.02 | 26.74 | 26.92 | +1.05% | |
| 26.90 | 26.94 | 26.63 | 26.64 | -0.97% | |
| 26.99 | 27.03 | 26.76 | 26.90 | -0.70% | |
| 27.26 | 27.41 | 27.05 | 27.09 | -0.62% | |
| 27.09 | 27.50 | 26.99 | 27.26 | +0.74% | |
| 27.26 | 27.40 | 27.03 | 27.06 | +0.15% | |
| 26.75 | 27.08 | 26.75 | 27.02 | +0.07% | |
| 27.12 | 27.27 | 26.85 | 27.00 | -2.46% | |
| 27.75 | 27.90 | 27.44 | 27.68 | -2.05% | |
| 28.16 | 28.29 | 28.03 | 28.26 | +1.87% | |
| 27.45 | 27.82 | 27.36 | 27.74 | -0.32% | |
| 27.71 | 28.03 | 27.70 | 27.83 | -0.25% | |
| 27.87 | 28.11 | 27.71 | 27.90 | -1.20% | |
| 28.57 | 28.71 | 28.21 | 28.24 | -1.74% | |
| 28.49 | 28.75 | 28.46 | 28.74 | +0.88% | |
| 28.51 | 28.56 | 28.32 | 28.49 | -0.97% | |
| 28.99 | 29.12 | 28.74 | 28.77 | -2.01% | |
| 28.94 | 29.39 | 28.88 | 29.36 | +0.55% | |
| 29.06 | 29.36 | 28.99 | 29.20 | -0.58% | |
| 29.58 | 29.58 | 29.17 | 29.37 | -0.14% | |
| 29.14 | 29.50 | 28.92 | 29.41 | +0.20% | |
| 28.84 | 29.38 | 28.81 | 29.35 | +1.84% | |
| 28.44 | 28.82 | 28.34 | 28.82 | +1.12% | |
| 28.86 | 28.99 | 28.43 | 28.50 | -1.93% | |
| 28.53 | 29.16 | 28.53 | 29.06 | -0.82% | |
| 30.83 | 31.37 | 28.86 | 29.30 | -7.31% | |
| 31.39 | 31.61 | 31.01 | 31.61 | -0.97% | |
| 32.27 | 32.27 | 31.71 | 31.92 | -4.63% | |
| 32.98 | 33.49 | 32.94 | 33.47 | +1.52% | |
| 32.79 | 32.99 | 32.65 | 32.97 | +0.49% | |
| 32.56 | 32.83 | 32.22 | 32.81 | +0.83% | |
| 33.20 | 33.20 | 32.51 | 32.54 | -1.30% | |
| 32.76 | 32.97 | 32.66 | 32.97 | -0.15% | |
| 33.00 | 33.22 | 32.87 | 33.02 | +0.03% | |
| 32.30 | 33.03 | 32.25 | 33.01 | +2.17% | |
| 32.59 | 32.59 | 31.84 | 32.31 | +0.34% | |
| 31.92 | 32.59 | 31.92 | 32.20 | +1.29% | |
| 31.62 | 32.19 | 31.57 | 31.79 | +2.71% | |
| 30.50 | 30.96 | 30.31 | 30.95 | +2.52% | |
| 30.02 | 30.42 | 29.99 | 30.19 | +0.33% | |
| 30.18 | 30.31 | 29.93 | 30.09 | -0.20% | |
| 30.39 | 30.40 | 30.10 | 30.15 | -0.92% | |
| 30.87 | 30.94 | 30.37 | 30.43 | -0.56% | |
| 30.50 | 30.77 | 30.26 | 30.60 | +3.31% | |
| 29.43 | 29.86 | 29.25 | 29.62 | -0.20% | |
| 29.80 | 29.97 | 29.66 | 29.68 | +1.37% | |
| 29.58 | 29.93 | 29.26 | 29.28 | +1.53% | |
| 29.12 | 29.21 | 28.83 | 28.84 | -0.14% | |
| 28.89 | 29.29 | 28.71 | 28.88 | +2.41% | |
| 28.36 | 28.56 | 28.15 | 28.20 | +1.66% | |
| 27.48 | 27.93 | 27.43 | 27.74 | +0.40% | |
| 27.47 | 27.73 | 27.27 | 27.63 | +4.30% | |
| 26.69 | 27.19 | 26.46 | 26.49 | -1.08% | |
| 26.80 | 26.95 | 26.54 | 26.78 | +0.60% | |
| 26.31 | 26.69 | 26.15 | 26.62 | +1.18% | |
| 25.47 | 26.48 | 25.41 | 26.31 | +3.26% | |
| 25.30 | 25.63 | 25.07 | 25.48 | +0.91% | |
| 25.54 | 25.69 | 25.08 | 25.25 | -0.55% | |
| 24.67 | 25.45 | 24.55 | 25.39 | +0.79% | |
| 25.14 | 25.23 | 24.76 | 25.19 | -1.14% | |
| 25.77 | 25.90 | 25.45 | 25.48 | -2.45% | |
| 26.31 | 26.84 | 26.02 | 26.12 | -3.33% | |
| 27.15 | 27.44 | 26.89 | 27.02 | -1.99% | |
| 27.69 | 27.83 | 27.45 | 27.57 | -1.22% | |
| 28.41 | 28.53 | 27.82 | 27.91 | -1.66% | |
| 28.15 | 28.47 | 28.00 | 28.38 | -1.05% | |
| 28.75 | 28.95 | 28.65 | 28.68 | +0.42% | |
| 28.70 | 28.73 | 28.40 | 28.56 | +1.78% | |
| 27.82 | 28.12 | 27.48 | 28.06 | -1.37% | |
| 28.57 | 28.88 | 28.44 | 28.45 | -0.97% | |
| 29.21 | 29.22 | 28.58 | 28.73 | +0.49% | |
| 29.04 | 29.18 | 28.57 | 28.59 | -1.00% | |
| 29.68 | 29.70 | 28.72 | 28.88 | -1.06% | |
| 29.41 | 29.79 | 29.18 | 29.19 | -0.75% | |
| 29.42 | 29.62 | 29.20 | 29.41 | -2.45% | |
| 30.42 | 30.69 | 30.08 | 30.15 | +3.64% | |
| 28.55 | 29.28 | 28.52 | 29.09 | +0.90% | |
| 28.81 | 29.07 | 28.66 | 28.83 | -1.06% | |
| 29.07 | 29.21 | 28.71 | 29.14 | -2.35% | |
| 29.55 | 30.13 | 29.45 | 29.84 | -0.50% | |
| 30.17 | 30.37 | 29.83 | 29.99 | -1.74% | |
| 30.26 | 30.99 | 30.13 | 30.52 | -3.02% | |
| 31.55 | 31.63 | 31.15 | 31.47 | -3.05% | |
| 32.70 | 32.83 | 32.38 | 32.46 | +0.25% | |
| 31.94 | 32.64 | 31.87 | 32.38 | +2.47% | |
| 32.23 | 32.44 | 31.54 | 31.60 | -1.28% | |
| 32.43 | 32.56 | 31.79 | 32.01 | -2.59% | |
| 33.32 | 33.71 | 32.84 | 32.86 | -2.69% | |
| 32.41 | 34.30 | 32.41 | 33.77 | +7.24% | |
| 30.96 | 31.56 | 30.37 | 31.49 | +3.14% | |
| 30.44 | 30.85 | 30.35 | 30.53 | +1.33% | |
| 30.23 | 30.27 | 29.96 | 30.13 | -0.26% | |
| 30.45 | 30.60 | 30.13 | 30.21 | -1.56% | |
| 29.78 | 30.70 | 29.57 | 30.69 | +3.40% | |
| 29.84 | 30.01 | 29.63 | 29.68 | -1.20% | |
| 29.89 | 30.37 | 29.86 | 30.04 | +0.27% | |
| 30.29 | 30.42 | 29.92 | 29.96 | -1.19% | |
| 29.76 | 30.46 | 29.70 | 30.32 | +2.09% | |
| 29.88 | 30.02 | 29.66 | 29.70 | -0.10% | |
| 29.56 | 29.74 | 29.43 | 29.73 | -0.07% | |
| 29.76 | 30.13 | 29.72 | 29.75 | -1.72% | |
| 30.15 | 30.39 | 30.03 | 30.27 | +0.97% | |
| 30.32 | 30.47 | 29.72 | 29.98 | -2.06% | |
| 30.78 | 30.87 | 30.48 | 30.61 | +0.29% | |
| 31.37 | 31.37 | 30.45 | 30.52 | -2.71% | |
| 31.28 | 31.51 | 31.13 | 31.37 | -0.73% | |
| 31.77 | 32.05 | 31.54 | 31.60 | +0.86% | |
| 31.55 | 31.95 | 31.15 | 31.33 | -0.44% | |
| 31.05 | 31.76 | 30.93 | 31.47 | +0.70% | |
| 29.66 | 31.25 | 29.66 | 31.25 | +7.98% | |
| 28.70 | 29.01 | 28.46 | 28.94 | +0.03% | |
| 28.59 | 29.02 | 28.58 | 28.93 | +2.08% | |
| 28.20 | 28.55 | 27.90 | 28.34 | -2.44% | |
| 29.35 | 29.53 | 29.00 | 29.05 | +2.07% | |
| 28.42 | 28.50 | 28.06 | 28.46 | -0.18% | |
| 28.45 | 28.80 | 28.42 | 28.51 | +0.18% | |
| 28.42 | 28.80 | 28.33 | 28.46 | -1.42% | |
| 29.08 | 29.36 | 28.79 | 28.87 | -2.37% | |
| 28.86 | 29.62 | 28.82 | 29.57 | +2.18% | |
| 28.79 | 29.19 | 28.76 | 28.94 | +0.84% | |
| 29.05 | 29.25 | 28.65 | 28.70 | -1.64% | |
| 28.93 | 29.59 | 28.93 | 29.18 | -1.92% | |
| 28.64 | 29.95 | 28.53 | 29.75 | +8.30% | |
| 27.33 | 27.57 | 27.24 | 27.47 | -0.25% | |
| 27.46 | 27.79 | 27.35 | 27.54 | +0.99% | |
| 27.71 | 27.79 | 27.09 | 27.27 | -2.68% | |
| 27.30 | 28.16 | 27.15 | 28.02 | -0.64% | |
| 28.42 | 28.86 | 28.19 | 28.20 | -1.19% | |
| 28.58 | 28.79 | 28.48 | 28.54 | +0.18% | |
| 28.47 | 29.24 | 28.28 | 28.49 | +0.60% | |
| 28.26 | 28.52 | 28.11 | 28.32 | +1.36% | |
| 28.07 | 28.37 | 27.91 | 27.94 | -0.60% | |
| 27.83 | 28.16 | 27.78 | 28.11 | +1.37% | |
| 27.59 | 28.18 | 27.52 | 27.73 | +0.95% | |
| 26.94 | 27.56 | 26.81 | 27.47 | +1.63% | |
| 26.36 | 27.34 | 26.23 | 27.03 | +6.12% | |
| 24.51 | 25.49 | 24.51 | 25.47 | +0.28% | |
| 25.38 | 25.44 | 25.15 | 25.40 | -0.94% | |
| 25.32 | 25.79 | 25.02 | 25.64 | -2.69% | |
| 25.71 | 26.36 | 25.65 | 26.35 | -0.68% | |
| 26.57 | 26.74 | 26.40 | 26.53 | -1.67% | |
| 26.82 | 27.06 | 26.68 | 26.98 | -2.03% | |
| 27.46 | 27.59 | 27.22 | 27.54 | +0.07% | |
| 27.30 | 27.63 | 27.15 | 27.52 | +1.07% | |
| 27.56 | 27.60 | 27.00 | 27.23 | -0.66% | |
| 26.80 | 27.52 | 26.72 | 27.41 | +0.51% | |
| 27.42 | 27.45 | 27.08 | 27.27 | -0.51% | |
| 27.51 | 27.62 | 27.33 | 27.41 | +0.29% | |
| 27.14 | 27.48 | 26.95 | 27.33 | +0.70% | |
| 27.05 | 27.48 | 27.03 | 27.14 | -1.38% | |
| 27.86 | 27.88 | 27.02 | 27.52 | -2.65% | |
| 28.04 | 28.31 | 27.87 | 28.27 | -0.28% | |
| 28.12 | 28.71 | 27.93 | 28.35 | +1.21% | |
| 27.75 | 28.25 | 27.62 | 28.01 | -0.21% | |
| 27.60 | 28.11 | 27.50 | 28.07 | +2.75% | |
| 27.56 | 27.67 | 27.23 | 27.32 | -0.83% | |
| 27.73 | 27.84 | 27.16 | 27.55 | -1.75% | |
| 28.10 | 28.30 | 27.70 | 28.04 | -1.72% | |
| 28.28 | 28.72 | 28.18 | 28.53 | +0.18% | |
| 28.90 | 29.04 | 28.33 | 28.48 | -2.03% | |
| 29.48 | 29.82 | 28.83 | 29.07 | -0.55% | |
| 29.65 | 29.70 | 29.10 | 29.23 | -0.92% | |
| 29.20 | 29.57 | 29.04 | 29.50 | -0.94% | |
| 29.78 | 30.02 | 29.49 | 29.78 | -0.20% | |
| 29.55 | 29.98 | 29.50 | 29.84 | -0.53% | |
| 29.39 | 30.16 | 29.38 | 30.00 | +3.20% | |
| 28.95 | 29.34 | 28.72 | 29.07 | +2.43% | |
| 28.50 | 28.86 | 28.34 | 28.38 | -1.80% | |
| 29.26 | 29.32 | 28.57 | 28.90 | -1.73% | |
| 29.71 | 29.79 | 29.06 | 29.41 | -1.41% | |
| 29.60 | 30.20 | 29.56 | 29.83 | -0.17% | |
| 30.39 | 30.48 | 29.76 | 29.88 | -2.77% | |
| 29.91 | 30.98 | 29.89 | 30.73 | +4.35% | |
| 29.65 | 29.77 | 29.37 | 29.45 | -0.74% | |
| 28.73 | 29.73 | 28.64 | 29.67 | +2.20% | |
| 29.26 | 29.26 | 28.86 | 29.03 | -1.93% | |
| 29.79 | 30.00 | 29.58 | 29.60 | -0.17% | |
| 29.12 | 29.87 | 28.86 | 29.65 | +0.41% | |
| 29.59 | 29.60 | 29.02 | 29.53 | +2.89% | |
| 28.61 | 28.74 | 28.51 | 28.70 | -0.03% | |
| 29.20 | 29.27 | 28.69 | 28.71 | -1.91% | |
| 28.90 | 29.28 | 28.76 | 29.27 | -0.44% | |
| 29.29 | 29.44 | 29.06 | 29.40 | +0.79% | |
| 29.04 | 29.44 | 29.03 | 29.17 | +0.31% | |
| 29.00 | 29.08 | 28.73 | 29.08 | -0.03% | |
| 28.88 | 29.14 | 28.80 | 29.09 | +0.94% | |
| 28.64 | 29.00 | 28.61 | 28.82 | +0.07% | |
| 28.91 | 29.09 | 28.78 | 28.80 | +0.70% | |
| 28.93 | 29.18 | 28.56 | 28.60 | -0.87% | |
| 28.44 | 28.86 | 28.32 | 28.85 | 0.00% | |
| 29.32 | 29.38 | 28.84 | 28.85 | -2.00% | |
| 29.61 | 29.93 | 29.31 | 29.44 | -0.34% | |
| 29.43 | 29.61 | 29.30 | 29.54 | -0.24% | |
| 29.57 | 29.90 | 29.57 | 29.61 | -0.30% | |
| 29.13 | 29.72 | 29.11 | 29.70 | -0.74% | |
| 29.86 | 30.03 | 29.75 | 29.92 | +0.07% | |
| 29.98 | 30.14 | 29.85 | 29.90 | +0.54% | |
| 29.88 | 30.02 | 29.69 | 29.74 | -0.44% | |
| 29.69 | 30.02 | 29.60 | 29.87 | -0.60% | |
| 29.80 | 30.16 | 29.61 | 30.05 | +0.54% | |
| 29.95 | 30.14 | 29.89 | 29.89 | +0.20% | |
| 29.85 | 29.99 | 29.74 | 29.83 | +1.39% | |
| 29.48 | 29.73 | 29.01 | 29.42 | +0.96% | |
| 29.10 | 29.38 | 28.94 | 29.14 | +0.28% | |
| 28.94 | 29.17 | 28.77 | 29.06 | +0.45% | |
| 28.26 | 29.11 | 28.21 | 28.93 | +1.90% | |
| 29.07 | 29.50 | 28.34 | 28.39 | -1.68% | |
| 29.27 | 29.43 | 28.72 | 28.88 | -1.95% | |
| 29.10 | 29.74 | 29.02 | 29.45 | -0.30% | |
| 29.43 | 30.15 | 29.37 | 29.54 | +0.78% | |
| 29.56 | 30.10 | 29.01 | 29.31 | -4.56% | |
| 31.45 | 31.80 | 30.18 | 30.71 | -1.73% | |
| 31.93 | 31.93 | 31.11 | 31.25 | -1.14% | |
| 31.82 | 31.93 | 31.43 | 31.61 | +0.64% | |
| 31.49 | 31.53 | 31.08 | 31.41 | -1.20% | |
| 31.39 | 31.90 | 30.95 | 31.79 | -0.50% | |
| 32.52 | 32.67 | 31.72 | 31.95 | -0.28% | |
| 31.89 | 32.09 | 31.64 | 32.04 | +0.69% | |
| 31.84 | 32.36 | 31.68 | 31.82 | -2.93% | |
| 33.00 | 33.00 | 32.30 | 32.78 | -0.79% | |
| 32.91 | 33.26 | 32.66 | 33.04 | -0.99% | |
| 33.25 | 33.75 | 33.06 | 33.37 | -2.88% | |
| 35.02 | 35.06 | 34.11 | 34.36 | -0.49% | |
| 33.99 | 34.77 | 33.82 | 34.53 | +0.96% | |
| 34.22 | 34.38 | 34.04 | 34.20 | +3.04% | |
| 33.48 | 33.55 | 33.04 | 33.19 | +0.03% | |
| 32.90 | 33.38 | 32.82 | 33.18 | +2.22% | |
| 32.61 | 32.87 | 32.17 | 32.46 | -1.13% | |
| 33.01 | 33.17 | 32.76 | 32.83 | -2.75% | |
| 33.00 | 33.90 | 32.58 | 33.76 | +2.09% | |
| 32.35 | 33.34 | 32.16 | 33.07 | +1.01% | |
| 33.22 | 33.41 | 32.67 | 32.74 | -1.21% | |
| 33.09 | 33.50 | 32.85 | 33.14 | +1.31% | |
| 32.50 | 33.03 | 32.18 | 32.71 | -1.62% | |
| 32.92 | 33.59 | 32.61 | 33.25 | +4.40% | |
| 33.88 | 34.19 | 31.35 | 31.85 | -6.24% | |
| 34.90 | 34.98 | 33.75 | 33.97 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the JD chart for longer ranges.