NASDAQ:JD | Historical Stock Price | JD.com, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2014-05-22 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$18.52$26.51$37.95$54.34$77.80$111.392014-05-222026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2018

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2018-12-31$20.93$20.9319,422,400——
2018-12-28$21.71$21.7116,648,300——
2018-12-27$21.70$21.7031,047,500——
2018-12-26$21.10$21.1025,225,300——
2018-12-24$19.75$19.7528,037,300——
2018-12-21$21.08$21.0849,686,400——
2018-12-20$19.91$19.9117,860,300——
2018-12-19$20.17$20.1715,276,000——
2018-12-18$21.04$21.0414,271,800——
2018-12-17$21.35$21.3516,535,300——
2018-12-14$22.17$22.1714,871,300——
2018-12-13$22.71$22.7125,481,000——
2018-12-12$21.89$21.8919,668,000——
2018-12-11$20.91$20.9113,446,100——
2018-12-10$20.51$20.5114,536,300——
2018-12-07$20.93$20.9313,522,900——
2018-12-06$21.23$21.2320,377,400——
2018-12-04$21.45$21.4518,051,400——
2018-12-03$22.01$22.0119,812,700——
2018-11-30$21.23$21.2310,591,200——
2018-11-29$20.97$20.9713,441,400——
2018-11-28$21.38$21.3816,977,700——
2018-11-27$20.84$20.8414,539,300——
2018-11-26$20.46$20.4622,571,800——
2018-11-23$19.27$19.2718,858,200——
2018-11-21$20.34$20.3429,173,400——
2018-11-20$19.49$19.4941,355,000——
2018-11-19$21.11$21.1142,137,000——
2018-11-16$23.05$23.0523,225,900——
2018-11-15$24.20$24.2024,377,700——
2018-11-14$22.76$22.7611,823,900——
2018-11-13$22.39$22.3914,807,600——
2018-11-12$22.01$22.0114,257,100——
2018-11-09$21.70$21.7017,573,400——
2018-11-08$22.40$22.4017,331,600——
2018-11-07$24.07$24.0710,476,700——
2018-11-06$23.60$23.6010,321,400——
2018-11-05$24.15$24.1510,519,600——
2018-11-02$24.05$24.0526,777,600——
2018-11-01$25.45$25.4525,744,000——
2018-10-31$23.52$23.5219,094,100——
2018-10-30$22.38$22.3812,069,100——
2018-10-29$21.98$21.9815,114,500——
2018-10-26$22.58$22.5818,085,100——
2018-10-25$22.56$22.5613,330,200——
2018-10-24$21.76$21.7622,822,200——
2018-10-23$23.23$23.2317,949,600——
2018-10-22$23.54$23.5413,939,900——
2018-10-19$23.01$23.0112,970,000——
2018-10-18$23.33$23.3315,582,300——
2018-10-17$23.68$23.6815,378,700——
2018-10-16$24.63$24.6311,689,500——
2018-10-15$24.14$24.1411,138,200——
2018-10-12$24.45$24.4520,258,500——
2018-10-11$23.48$23.4825,140,000——
2018-10-10$22.71$22.7121,411,600——
2018-10-09$23.78$23.7813,740,200——
2018-10-08$23.89$23.8918,179,800——
2018-10-05$23.62$23.6218,050,500——
2018-10-04$24.32$24.3215,836,800——
2018-10-03$25.14$25.1410,944,400——
2018-10-02$24.90$24.9014,443,500——
2018-10-01$25.49$25.4911,217,300——
2018-09-28$26.09$26.0913,787,600——
2018-09-27$25.43$25.4315,062,000——
2018-09-26$25.20$25.2031,064,300——
2018-09-25$24.54$24.5419,370,200——
2018-09-24$24.51$24.5134,559,200——
2018-09-21$26.49$26.4914,918,400——
2018-09-20$26.93$26.9315,145,100——
2018-09-19$26.92$26.9216,091,900——
2018-09-18$25.75$25.7517,188,100——
2018-09-17$25.73$25.7327,869,800——
2018-09-14$27.11$27.1116,352,900——
2018-09-13$27.76$27.7628,412,900——
2018-09-12$27.63$27.6321,283,700——
2018-09-11$27.09$27.0922,625,800——
2018-09-10$26.53$26.5321,667,300——
2018-09-07$26.95$26.9526,661,500——
2018-09-06$27.25$27.2541,710,600——
2018-09-05$26.30$26.3082,488,000——
2018-09-04$29.43$29.4347,842,200——
2018-08-31$31.30$31.3010,738,200——
2018-08-30$31.00$31.0015,360,700——
2018-08-29$31.95$31.959,591,500——
2018-08-28$32.16$32.1614,949,800——
2018-08-27$32.67$32.6716,679,800——
2018-08-24$31.40$31.4012,823,200——
2018-08-23$31.39$31.3923,523,300——
2018-08-22$32.34$32.3415,485,900——
2018-08-21$32.80$32.8012,379,400——
2018-08-20$33.04$33.0415,729,400——
2018-08-17$32.22$32.2220,065,900——
2018-08-16$31.97$31.9746,628,200——
2018-08-15$32.36$32.3646,803,300——
2018-08-14$33.87$33.8733,338,500——
2018-08-13$35.07$35.0715,524,300——
2018-08-10$35.79$35.798,677,600——
2018-08-09$36.02$36.028,158,400——
2018-08-08$36.00$36.008,673,200——
2018-08-07$36.50$36.509,422,900——
2018-08-06$35.90$35.909,665,800——
2018-08-03$36.17$36.176,754,000——
2018-08-02$36.29$36.2912,221,600——
2018-08-01$36.28$36.2813,061,300——
2018-07-31$35.86$35.8614,307,800——
2018-07-30$35.16$35.1613,689,200——
2018-07-27$36.21$36.2110,426,700——
2018-07-26$36.64$36.6410,394,200——
2018-07-25$36.92$36.9217,787,700——
2018-07-24$35.31$35.3113,768,100——
2018-07-23$35.66$35.669,977,700——
2018-07-20$35.51$35.5130,111,000——
2018-07-19$36.88$36.888,132,900——
2018-07-18$37.53$37.5315,027,500——
2018-07-17$37.99$37.998,431,800——
2018-07-16$38.04$38.046,270,900——
2018-07-13$38.27$38.276,937,000——
2018-07-12$38.52$38.529,926,600——
2018-07-11$37.95$37.9510,935,300——
2018-07-10$38.59$38.5910,153,700——
2018-07-09$39.40$39.409,902,600——
2018-07-06$39.46$39.4611,616,800——
2018-07-05$38.54$38.549,390,600——
2018-07-03$38.38$38.385,953,300——
2018-07-02$38.79$38.7912,932,300——
2018-06-29$38.95$38.9510,243,900——
2018-06-28$38.93$38.939,852,700——
2018-06-27$38.39$38.3915,704,000——
2018-06-26$39.47$39.4710,262,200——
2018-06-25$39.18$39.1817,566,700——
2018-06-22$40.82$40.829,409,900——
2018-06-21$40.82$40.8214,422,100——
2018-06-20$41.68$41.6816,169,900——
2018-06-19$41.89$41.8927,377,500——
2018-06-18$43.76$43.7645,450,800——
2018-06-15$43.59$43.5924,615,500——
2018-06-14$43.75$43.7528,735,700——
2018-06-13$41.25$41.2515,571,200——
2018-06-12$41.47$41.4716,751,900——
2018-06-11$39.64$39.648,980,100——
2018-06-08$39.92$39.9212,679,800——
2018-06-07$39.50$39.5013,793,200——
2018-06-06$40.40$40.4021,989,200——
2018-06-05$38.87$38.8719,386,900——
2018-06-04$38.16$38.1620,428,800——
2018-06-01$36.09$36.0912,420,400——
2018-05-31$35.18$35.1820,143,500——
2018-05-30$35.80$35.8010,801,600——
2018-05-29$36.53$36.539,715,400——
2018-05-25$36.87$36.877,838,000——
2018-05-24$36.70$36.7013,873,000——
2018-05-23$36.72$36.7218,619,500——
2018-05-22$36.36$36.369,000,100——
2018-05-21$36.28$36.2813,780,800——
2018-05-18$35.71$35.719,266,900——
2018-05-17$35.96$35.9610,110,100——
2018-05-16$36.43$36.439,408,400——
2018-05-15$36.12$36.1211,197,100——
2018-05-14$37.17$37.178,145,800——
2018-05-11$36.95$36.956,867,200——
2018-05-10$36.85$36.859,592,100——
2018-05-09$37.14$37.1413,651,200——
2018-05-08$36.94$36.9426,166,400——
2018-05-07$38.72$38.7219,097,200——
2018-05-04$37.67$37.6714,010,700——
2018-05-03$37.20$37.2011,486,400——
2018-05-02$37.08$37.088,285,200——
2018-05-01$37.47$37.4710,001,100——
2018-04-30$36.51$36.518,537,900——
2018-04-27$36.76$36.768,360,300——
2018-04-26$36.50$36.509,146,300——
2018-04-25$35.88$35.8810,914,300——
2018-04-24$35.87$35.8719,627,300——
2018-04-23$37.00$37.0012,407,800——
2018-04-20$37.44$37.4425,691,700——
2018-04-19$38.90$38.9016,780,100——
2018-04-18$40.18$40.189,516,600——
2018-04-17$40.27$40.279,740,200——
2018-04-16$39.93$39.935,445,300——
2018-04-13$39.80$39.808,288,500——
2018-04-12$40.60$40.605,957,300——
2018-04-11$40.46$40.466,299,600——
2018-04-10$40.70$40.707,605,100——
2018-04-09$40.07$40.079,335,200——
2018-04-06$39.23$39.2312,637,000——
2018-04-05$40.19$40.1910,002,800——
2018-04-04$39.44$39.4411,933,700——
2018-04-03$38.98$38.989,496,700——
2018-04-02$39.08$39.0814,019,000——
2018-03-29$40.49$40.4911,619,600——
2018-03-28$40.01$40.0121,590,700——
2018-03-27$40.71$40.7115,262,400——
2018-03-26$41.85$41.8513,573,800——
2018-03-23$40.87$40.8718,935,900——
2018-03-22$42.51$42.5118,312,600——
2018-03-21$43.51$43.5114,568,900——
2018-03-20$44.00$44.0011,270,600——
2018-03-19$44.15$44.1519,223,700——
2018-03-16$44.97$44.9714,659,400——
2018-03-15$44.94$44.9414,166,500——
2018-03-14$44.09$44.0911,801,600——
2018-03-13$44.32$44.3215,869,300——
2018-03-12$46.01$46.018,896,200——
2018-03-09$45.71$45.7110,069,700——
2018-03-08$45.39$45.3915,116,800——
2018-03-07$44.41$44.4111,848,600——
2018-03-06$43.14$43.1414,014,400——
2018-03-05$42.99$42.9922,091,000——
2018-03-02$43.80$43.8034,897,000——
2018-03-01$46.21$46.2115,883,200——
2018-02-28$47.15$47.1512,227,800——
2018-02-27$47.04$47.0412,688,600——
2018-02-26$48.80$48.809,126,900——
2018-02-23$48.35$48.359,730,500——
2018-02-22$47.81$47.819,622,200——
2018-02-21$47.16$47.1614,555,600——
2018-02-20$46.93$46.9310,756,800——
2018-02-16$46.42$46.427,340,900——
2018-02-15$47.11$47.119,799,800——
2018-02-14$46.86$46.8616,727,000——
2018-02-13$44.55$44.558,432,100——
2018-02-12$43.72$43.7211,475,800——
2018-02-09$42.93$42.9318,336,700——
2018-02-08$42.25$42.2516,458,400——
2018-02-07$44.39$44.3914,960,200——
2018-02-06$45.05$45.0520,648,900——
2018-02-05$44.60$44.6019,415,700——
2018-02-02$46.03$46.0315,944,200——
2018-02-01$47.55$47.5519,814,400——
2018-01-31$49.23$49.2318,376,300——
2018-01-30$49.26$49.2613,418,000——
2018-01-29$49.94$49.9415,783,500——
2018-01-26$50.50$50.5025,705,400——
2018-01-25$47.38$47.3814,501,100——
2018-01-24$46.74$46.7420,874,600——
2018-01-23$45.18$45.1813,589,700——
2018-01-22$45.26$45.2618,430,400——
2018-01-19$46.02$46.026,650,600——
2018-01-18$45.90$45.9010,400,900——
2018-01-17$46.61$46.616,980,700——
2018-01-16$46.46$46.4613,359,700——
2018-01-12$46.40$46.409,367,200——
2018-01-11$46.61$46.619,719,200——
2018-01-10$46.45$46.4511,890,800——
2018-01-09$46.13$46.1312,380,900——
2018-01-08$46.10$46.1014,483,400——
2018-01-05$45.64$45.6418,182,600——
2018-01-04$43.67$43.679,994,200——
2018-01-03$43.51$43.5112,451,000——
2018-01-02$43.28$43.2818,131,200——