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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$87.90$87.907,729,800——
2020-12-30$89.52$89.5212,057,100——
2020-12-29$86.14$86.149,689,700——
2020-12-28$81.61$81.619,496,400——
2020-12-24$84.49$84.4912,164,400——
2020-12-23$85.46$85.4613,241,500——
2020-12-22$82.79$82.797,771,500——
2020-12-21$80.64$80.648,246,200——
2020-12-18$81.53$81.539,813,400——
2020-12-17$82.71$82.719,031,700——
2020-12-16$81.77$81.778,962,400——
2020-12-15$79.50$79.508,454,400——
2020-12-14$79.96$79.9612,966,200——
2020-12-11$82.61$82.6113,942,900——
2020-12-10$81.71$81.719,952,300——
2020-12-09$81.82$81.8211,117,800——
2020-12-08$82.01$82.0116,316,700——
2020-12-07$83.49$83.4912,677,500——
2020-12-04$85.19$85.199,411,000——
2020-12-03$86.29$86.297,929,400——
2020-12-02$84.38$84.3812,434,400——
2020-12-01$85.36$85.3610,878,100——
2020-11-30$85.35$85.3518,014,400——
2020-11-27$89.41$89.415,787,600——
2020-11-25$88.23$88.2311,424,300——
2020-11-24$89.82$89.829,568,100——
2020-11-23$87.56$87.569,925,100——
2020-11-20$87.74$87.7410,585,900——
2020-11-19$86.04$86.0410,795,300——
2020-11-18$86.25$86.2512,563,900——
2020-11-17$86.97$86.9717,068,300——
2020-11-16$85.26$85.2631,929,400——
2020-11-13$92.08$92.0822,683,200——
2020-11-12$86.38$86.3821,641,000——
2020-11-11$82.84$82.8417,811,700——
2020-11-10$80.08$80.0827,080,100——
2020-11-09$84.86$84.8620,851,500——
2020-11-06$92.49$92.499,631,800——
2020-11-05$91.59$91.5916,688,500——
2020-11-04$89.31$89.3124,149,400——
2020-11-03$82.69$82.6914,326,800——
2020-11-02$82.32$82.328,976,800——
2020-10-30$81.52$81.529,178,500——
2020-10-29$83.04$83.0413,156,600——
2020-10-28$80.08$80.088,176,300——
2020-10-27$83.01$83.017,916,000——
2020-10-26$81.41$81.414,882,200——
2020-10-23$81.34$81.346,838,800——
2020-10-22$81.31$81.318,746,300——
2020-10-21$82.63$82.637,680,200——
2020-10-20$82.57$82.579,706,500——
2020-10-19$80.61$80.618,051,000——
2020-10-16$81.52$81.529,775,400——
2020-10-15$80.25$80.2510,540,000——
2020-10-14$81.10$81.1012,398,300——
2020-10-13$82.61$82.6112,402,300——
2020-10-12$84.32$84.3218,046,200——
2020-10-09$79.79$79.7911,319,800——
2020-10-08$78.15$78.1510,987,700——
2020-10-07$78.12$78.1212,186,400——
2020-10-06$76.69$76.6910,015,400——
2020-10-05$76.40$76.406,122,300——
2020-10-02$76.10$76.108,825,800——
2020-10-01$78.57$78.577,422,700——
2020-09-30$77.61$77.6111,377,900——
2020-09-29$75.16$75.165,927,400——
2020-09-28$76.10$76.108,245,600——
2020-09-25$74.67$74.6712,517,600——
2020-09-24$72.72$72.7212,166,700——
2020-09-23$74.59$74.599,962,200——
2020-09-22$75.00$75.007,226,600——
2020-09-21$75.13$75.139,180,800——
2020-09-18$74.50$74.509,575,000——
2020-09-17$74.37$74.379,099,400——
2020-09-16$75.09$75.098,055,400——
2020-09-15$77.00$77.008,105,500——
2020-09-14$76.59$76.597,414,900——
2020-09-11$74.18$74.1810,572,300——
2020-09-10$74.53$74.5311,810,400——
2020-09-09$77.19$77.198,952,800——
2020-09-08$76.22$76.2214,080,500——
2020-09-04$80.00$80.0021,500,900——
2020-09-03$79.04$79.0419,254,000——
2020-09-02$83.21$83.2113,860,900——
2020-09-01$82.49$82.4911,431,400——
2020-08-31$78.64$78.6412,917,300——
2020-08-28$79.96$79.967,989,900——
2020-08-27$79.30$79.3012,674,100——
2020-08-26$80.38$80.3819,095,700——
2020-08-25$78.97$78.9719,106,300——
2020-08-24$76.18$76.1812,517,100——
2020-08-21$74.98$74.9812,574,700——
2020-08-20$73.94$73.9422,001,100——
2020-08-19$72.56$72.5622,116,000——
2020-08-18$70.32$70.3223,255,700——
2020-08-17$66.98$66.9832,952,600——
2020-08-14$62.06$62.0610,270,200——
2020-08-13$62.54$62.547,453,300——
2020-08-12$62.90$62.906,933,100——
2020-08-11$61.18$61.1810,213,200——
2020-08-10$61.49$61.4912,736,000——
2020-08-07$62.06$62.0614,099,100——
2020-08-06$64.91$64.9110,765,300——
2020-08-05$65.52$65.529,148,400——
2020-08-04$64.57$64.577,548,200——
2020-08-03$64.53$64.5310,036,100——
2020-07-31$63.79$63.7911,237,600——
2020-07-30$62.29$62.295,653,200——
2020-07-29$62.59$62.595,656,000——
2020-07-28$61.49$61.495,823,100——
2020-07-27$62.78$62.789,133,400——
2020-07-24$60.88$60.8811,670,800——
2020-07-23$60.52$60.5211,889,900——
2020-07-22$61.84$61.849,616,100——
2020-07-21$62.61$62.6114,538,300——
2020-07-20$63.40$63.4010,546,200——
2020-07-17$62.13$62.135,404,300——
2020-07-16$61.71$61.7111,105,500——
2020-07-15$62.55$62.558,188,400——
2020-07-14$62.13$62.1314,769,900——
2020-07-13$62.30$62.3014,758,900——
2020-07-10$65.61$65.6110,317,900——
2020-07-09$67.36$67.3617,759,000——
2020-07-08$65.38$65.3821,605,900——
2020-07-07$61.67$61.678,974,500——
2020-07-06$63.24$63.2416,273,400——
2020-07-02$61.39$61.3910,492,800——
2020-07-01$60.00$60.006,432,300——
2020-06-30$60.18$60.1810,555,900——
2020-06-29$59.58$59.588,217,600——
2020-06-26$59.65$59.6512,460,400——
2020-06-25$60.51$60.517,796,300——
2020-06-24$59.84$59.8411,820,300——
2020-06-23$59.92$59.9210,271,200——
2020-06-22$59.09$59.0915,445,900——
2020-06-19$58.64$58.6423,173,100——
2020-06-18$60.79$60.7940,121,200——
2020-06-17$62.01$62.0124,165,200——
2020-06-16$60.98$60.9816,246,500——
2020-06-15$59.51$59.5112,181,000——
2020-06-12$57.99$57.9914,544,800——
2020-06-11$57.24$57.2419,631,000——
2020-06-10$60.70$60.7011,565,600——
2020-06-09$58.82$58.8211,701,800——
2020-06-08$59.17$59.1711,622,300——
2020-06-05$59.04$59.0417,635,200——
2020-06-04$56.52$56.5210,539,700——
2020-06-03$56.73$56.7313,526,500——
2020-06-02$55.62$55.6215,409,400——
2020-06-01$54.73$54.7311,045,800——
2020-05-29$54.33$54.3316,917,900——
2020-05-28$51.02$51.0210,638,700——
2020-05-27$52.16$52.1616,495,900——
2020-05-26$52.60$52.6021,407,400——
2020-05-22$49.90$49.9022,601,900——
2020-05-21$52.57$52.5719,364,700——
2020-05-20$54.31$54.3129,858,300——
2020-05-19$54.26$54.2620,991,700——
2020-05-18$55.53$55.5328,485,200——
2020-05-15$50.85$50.8540,414,500——
2020-05-14$48.96$48.9627,173,000——
2020-05-13$47.81$47.8123,115,900——
2020-05-12$47.03$47.0315,412,800——
2020-05-11$46.72$46.7211,336,100——
2020-05-08$46.78$46.7814,090,800——
2020-05-07$44.76$44.7610,639,900——
2020-05-06$43.30$43.3011,620,000——
2020-05-05$43.12$43.1210,772,200——
2020-05-04$42.25$42.2515,567,500——
2020-05-01$41.38$41.3813,145,600——
2020-04-30$43.10$43.1014,581,400——
2020-04-29$44.34$44.3410,799,500——
2020-04-28$43.58$43.5815,863,300——
2020-04-27$45.58$45.588,222,400——
2020-04-24$45.05$45.058,882,800——
2020-04-23$44.94$44.9411,766,900——
2020-04-22$44.99$44.9913,759,000——
2020-04-21$43.24$43.2424,335,500——
2020-04-20$45.20$45.2017,578,900——
2020-04-17$46.15$46.1522,001,500——
2020-04-16$47.50$47.5021,130,700——
2020-04-15$44.60$44.6022,859,100——
2020-04-14$43.86$43.8615,310,700——
2020-04-13$42.78$42.7810,195,700——
2020-04-09$42.16$42.1614,805,800——
2020-04-08$41.17$41.1714,262,800——
2020-04-07$41.99$41.9916,888,500——
2020-04-06$41.56$41.5615,125,700——
2020-04-03$39.89$39.8912,172,500——
2020-04-02$40.08$40.0821,452,200——
2020-04-01$40.91$40.9121,650,800——
2020-03-31$40.50$40.5013,864,300——
2020-03-30$40.39$40.3914,771,100——
2020-03-27$40.15$40.1512,299,800——
2020-03-26$42.01$42.0120,472,700——
2020-03-25$41.35$41.3518,686,200——
2020-03-24$41.01$41.0124,405,700——
2020-03-23$38.61$38.6118,926,300——
2020-03-20$37.66$37.6621,050,400——
2020-03-19$37.21$37.2125,834,000——
2020-03-18$37.70$37.7023,689,500——
2020-03-17$38.35$38.3527,822,600——
2020-03-16$35.24$35.2425,203,900——
2020-03-13$39.71$39.7122,982,900——
2020-03-12$38.26$38.2630,770,700——
2020-03-11$41.53$41.5327,069,600——
2020-03-10$41.80$41.8021,203,800——
2020-03-09$39.91$39.9126,241,900——
2020-03-06$42.16$42.1625,393,700——
2020-03-05$44.62$44.6224,148,600——
2020-03-04$43.91$43.9122,143,600——
2020-03-03$41.46$41.4629,036,500——
2020-03-02$43.30$43.3045,794,500——
2020-02-28$38.51$38.5122,955,300——
2020-02-27$38.40$38.4017,145,000——
2020-02-26$39.92$39.9215,399,200——
2020-02-25$38.84$38.8414,776,100——
2020-02-24$39.37$39.3714,263,200——
2020-02-21$40.42$40.4211,045,400——
2020-02-20$41.48$41.4813,569,100——
2020-02-19$42.95$42.9510,717,700——
2020-02-18$42.32$42.3211,851,700——
2020-02-14$41.97$41.979,165,900——
2020-02-13$42.01$42.0115,308,700——
2020-02-12$41.64$41.6415,260,500——
2020-02-11$40.78$40.7811,347,100——
2020-02-10$40.10$40.107,225,300——
2020-02-07$39.99$39.999,500,300——
2020-02-06$40.38$40.389,087,300——
2020-02-05$39.94$39.9412,503,400——
2020-02-04$40.35$40.3516,286,600——
2020-02-03$39.20$39.2013,564,300——
2020-01-31$37.69$37.6912,075,200——
2020-01-30$38.49$38.4912,593,300——
2020-01-29$39.14$39.149,726,600——
2020-01-28$38.91$38.9114,197,300——
2020-01-27$37.65$37.6522,995,500——
2020-01-24$39.55$39.5514,322,200——
2020-01-23$40.77$40.7714,605,400——
2020-01-22$40.97$40.9716,055,400——
2020-01-21$40.06$40.0613,169,800——
2020-01-17$40.35$40.359,941,900——
2020-01-16$39.56$39.568,572,200——
2020-01-15$39.78$39.789,567,600——
2020-01-14$40.29$40.2912,398,500——
2020-01-13$40.31$40.3120,839,500——
2020-01-10$39.11$39.1110,330,500——
2020-01-09$38.90$38.9010,783,100——
2020-01-08$38.30$38.3011,434,700——
2020-01-07$38.32$38.3210,131,300——
2020-01-06$38.00$38.009,740,100——
2020-01-03$37.99$37.9916,929,900——
2020-01-02$37.73$37.7322,688,700——