$28.88
+0.680 (+2.41%)
At Close: Jul 13, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $24.55 | $29.29 | Monday, 13th Jul 2026 JD stock ended at $28.88. This is 2.41% more than the trading day before Friday, 10th Jul 2026. During the day the stock fluctuated 2.02% from a day low at $28.71 to a day high of $29.29. |
| 90 days | $24.55 | $34.30 | |
| 52 weeks | $24.51 | $36.86 |
Historical JD.com prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 13, 2026 | $28.89 | $29.29 | $28.71 | $28.88 | 8 406 222 |
| Jul 10, 2026 | $28.36 | $28.56 | $28.15 | $28.20 | 6 291 805 |
| Jul 09, 2026 | $27.48 | $27.93 | $27.43 | $27.74 | 6 835 266 |
| Jul 08, 2026 | $27.47 | $27.73 | $27.27 | $27.63 | 11 955 071 |
| Jul 07, 2026 | $26.70 | $27.19 | $26.46 | $26.49 | 6 094 798 |
| Jul 06, 2026 | $26.81 | $26.95 | $26.54 | $26.78 | 5 261 241 |
| Jul 02, 2026 | $26.31 | $26.69 | $26.15 | $26.62 | 7 726 213 |
| Jul 01, 2026 | $25.47 | $26.48 | $25.41 | $26.31 | 9 141 453 |
| Jun 30, 2026 | $25.26 | $25.63 | $25.07 | $25.48 | 6 154 516 |
| Jun 29, 2026 | $25.53 | $25.68 | $25.08 | $25.25 | 9 425 265 |
| Jun 26, 2026 | $24.67 | $25.45 | $24.55 | $25.39 | 13 024 013 |
| Jun 25, 2026 | $25.14 | $25.23 | $24.76 | $25.19 | 14 522 021 |
| Jun 24, 2026 | $25.77 | $25.90 | $25.45 | $25.48 | 10 738 414 |
| Jun 23, 2026 | $26.31 | $26.84 | $26.02 | $26.12 | 12 356 204 |
| Jun 22, 2026 | $27.15 | $27.44 | $26.89 | $27.02 | 9 597 725 |
| Jun 18, 2026 | $27.69 | $27.83 | $27.45 | $27.57 | 7 340 678 |
| Jun 17, 2026 | $28.41 | $28.53 | $27.82 | $27.91 | 6 273 238 |
| Jun 16, 2026 | $28.15 | $28.47 | $28.00 | $28.38 | 8 384 222 |
| Jun 15, 2026 | $28.75 | $28.95 | $28.65 | $28.68 | 5 168 597 |
| Jun 12, 2026 | $28.70 | $28.73 | $28.40 | $28.56 | 7 669 979 |
| Jun 11, 2026 | $27.82 | $28.12 | $27.48 | $28.06 | 7 968 876 |
| Jun 10, 2026 | $28.62 | $28.88 | $28.44 | $28.45 | 3 944 588 |
| Jun 09, 2026 | $29.21 | $29.22 | $28.58 | $28.73 | 5 249 443 |
| Jun 08, 2026 | $29.04 | $29.17 | $28.58 | $28.59 | 5 084 112 |
| Jun 05, 2026 | $29.68 | $29.70 | $28.72 | $28.88 | 7 306 826 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use JD stock historical prices to predict future price movements?
Trend Analysis: Examine the JD stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the JD stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy JD