Coupang, Inc. (CPNG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
17 Sept 2023 - 17 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Sept 2024 | 23.95 | 24.38 | 23.65 | 23.95 | 23.95 | 10,604,600 |
| 13 Sept 2024 | 23.80 | 24.35 | 23.78 | 23.95 | 23.95 | 7,824,900 |
| 12 Sept 2024 | 23.49 | 23.84 | 23.24 | 23.70 | 23.70 | 5,548,200 |
| 11 Sept 2024 | 22.97 | 23.78 | 22.73 | 23.42 | 23.42 | 7,737,700 |
| 10 Sept 2024 | 22.45 | 23.01 | 22.18 | 23.00 | 23.00 | 6,847,300 |
| 09 Sept 2024 | 22.50 | 22.99 | 22.18 | 22.41 | 22.41 | 4,156,300 |
| 06 Sept 2024 | 23.05 | 23.38 | 21.91 | 22.00 | 22.00 | 7,118,500 |
| 05 Sept 2024 | 23.49 | 23.99 | 22.80 | 23.33 | 23.33 | 8,845,900 |
| 04 Sept 2024 | 22.20 | 23.94 | 21.95 | 23.54 | 23.54 | 14,535,900 |
| 03 Sept 2024 | 21.99 | 22.15 | 21.93 | 22.00 | 22.00 | 5,565,400 |
| 30 Aug 2024 | 22.17 | 22.37 | 21.83 | 22.15 | 22.15 | 3,146,400 |
| 29 Aug 2024 | 22.13 | 22.40 | 22.02 | 22.03 | 22.03 | 3,548,600 |
| 28 Aug 2024 | 22.55 | 22.65 | 21.85 | 21.91 | 21.91 | 3,860,400 |
| 27 Aug 2024 | 22.59 | 22.96 | 22.49 | 22.60 | 22.60 | 3,201,900 |
| 26 Aug 2024 | 22.76 | 22.98 | 22.36 | 22.78 | 22.78 | 3,884,100 |
| 23 Aug 2024 | 23.12 | 23.21 | 22.77 | 22.87 | 22.87 | 4,049,000 |
| 22 Aug 2024 | 22.96 | 23.52 | 22.79 | 22.99 | 22.99 | 6,753,500 |
| 21 Aug 2024 | 22.76 | 23.19 | 22.54 | 22.84 | 22.84 | 7,026,400 |
| 20 Aug 2024 | 23.50 | 23.66 | 22.74 | 22.79 | 22.79 | 6,028,000 |
| 19 Aug 2024 | 22.56 | 23.61 | 22.41 | 23.59 | 23.59 | 10,911,900 |
| 16 Aug 2024 | 22.50 | 22.77 | 22.17 | 22.45 | 22.45 | 7,597,100 |
| 15 Aug 2024 | 22.23 | 22.65 | 22.06 | 22.40 | 22.40 | 6,793,900 |
| 14 Aug 2024 | 22.63 | 22.72 | 22.03 | 22.15 | 22.15 | 5,531,400 |
| 13 Aug 2024 | 22.88 | 23.05 | 22.50 | 22.58 | 22.58 | 9,739,100 |
| 12 Aug 2024 | 22.68 | 22.80 | 22.27 | 22.73 | 22.73 | 5,524,000 |
| 09 Aug 2024 | 22.76 | 22.99 | 22.36 | 22.59 | 22.59 | 17,900,400 |
| 08 Aug 2024 | 21.37 | 22.80 | 21.26 | 22.78 | 22.78 | 11,618,000 |
| 07 Aug 2024 | 20.63 | 22.20 | 20.63 | 21.21 | 21.21 | 19,950,700 |
| 06 Aug 2024 | 20.44 | 21.08 | 20.21 | 20.67 | 20.67 | 8,289,600 |
| 05 Aug 2024 | 18.30 | 20.42 | 18.16 | 20.35 | 20.35 | 9,786,800 |
| 02 Aug 2024 | 19.90 | 20.33 | 19.70 | 20.28 | 20.28 | 6,057,400 |
| 01 Aug 2024 | 20.70 | 20.93 | 20.35 | 20.62 | 20.62 | 6,127,100 |
| 31 Jul 2024 | 20.64 | 21.02 | 20.61 | 20.75 | 20.75 | 5,815,800 |
| 30 Jul 2024 | 20.36 | 20.43 | 19.83 | 20.33 | 20.33 | 4,506,700 |
| 29 Jul 2024 | 20.28 | 20.57 | 20.19 | 20.30 | 20.30 | 5,359,800 |
| 26 Jul 2024 | 20.03 | 20.42 | 19.94 | 20.18 | 20.18 | 9,692,100 |
| 25 Jul 2024 | 19.94 | 20.18 | 19.62 | 19.79 | 19.79 | 4,436,200 |
| 24 Jul 2024 | 20.52 | 20.65 | 19.91 | 19.92 | 19.92 | 9,612,000 |
| 23 Jul 2024 | 20.54 | 20.67 | 20.42 | 20.60 | 20.60 | 3,235,200 |
| 22 Jul 2024 | 20.24 | 20.74 | 20.17 | 20.61 | 20.61 | 6,338,900 |
| 19 Jul 2024 | 20.24 | 20.27 | 20.04 | 20.19 | 20.19 | 3,651,300 |
| 18 Jul 2024 | 21.04 | 21.04 | 20.09 | 20.21 | 20.21 | 7,690,500 |
| 17 Jul 2024 | 21.07 | 21.12 | 20.52 | 20.82 | 20.82 | 6,747,500 |
| 16 Jul 2024 | 21.26 | 21.45 | 21.10 | 21.31 | 21.31 | 4,393,600 |
| 15 Jul 2024 | 21.84 | 21.91 | 21.13 | 21.18 | 21.18 | 6,945,300 |
| 12 Jul 2024 | 21.70 | 22.32 | 21.68 | 21.82 | 21.82 | 4,211,300 |
| 11 Jul 2024 | 21.57 | 21.67 | 21.36 | 21.62 | 21.62 | 7,061,200 |
| 10 Jul 2024 | 21.46 | 21.49 | 21.02 | 21.37 | 21.37 | 3,643,900 |
| 09 Jul 2024 | 21.31 | 21.73 | 21.27 | 21.34 | 21.34 | 4,573,100 |
| 08 Jul 2024 | 21.58 | 21.84 | 21.27 | 21.41 | 21.41 | 5,388,100 |
| 05 Jul 2024 | 21.12 | 21.81 | 21.03 | 21.67 | 21.67 | 5,411,600 |
| 03 Jul 2024 | 20.86 | 21.27 | 20.81 | 20.91 | 20.91 | 3,354,100 |
| 02 Jul 2024 | 21.16 | 21.19 | 20.73 | 20.90 | 20.90 | 9,102,700 |
| 01 Jul 2024 | 20.95 | 21.19 | 20.60 | 21.08 | 21.08 | 6,300,700 |
| 28 Jun 2024 | 21.24 | 21.24 | 20.82 | 20.95 | 20.95 | 12,073,000 |
| 27 Jun 2024 | 21.23 | 21.41 | 21.00 | 21.09 | 21.09 | 3,438,600 |
| 26 Jun 2024 | 21.15 | 21.36 | 20.95 | 21.28 | 21.28 | 8,590,500 |
| 25 Jun 2024 | 21.06 | 21.42 | 21.01 | 21.22 | 21.22 | 7,123,100 |
| 24 Jun 2024 | 21.32 | 21.48 | 21.02 | 21.06 | 21.06 | 6,947,700 |
| 21 Jun 2024 | 21.14 | 21.35 | 20.91 | 21.34 | 21.34 | 10,781,500 |
| 20 Jun 2024 | 20.50 | 21.20 | 20.45 | 21.02 | 21.02 | 10,273,800 |
| 18 Jun 2024 | 20.49 | 20.75 | 20.15 | 20.39 | 20.39 | 10,440,500 |
| 17 Jun 2024 | 21.34 | 21.38 | 20.39 | 20.54 | 20.54 | 13,269,900 |
| 14 Jun 2024 | 21.49 | 21.56 | 21.01 | 21.40 | 21.40 | 6,159,500 |
| 13 Jun 2024 | 22.29 | 22.49 | 21.20 | 21.70 | 21.70 | 10,213,400 |
| 12 Jun 2024 | 22.25 | 22.87 | 22.03 | 22.69 | 22.69 | 6,686,000 |
| 11 Jun 2024 | 22.04 | 22.22 | 21.90 | 22.12 | 22.12 | 3,627,200 |
| 10 Jun 2024 | 21.76 | 22.20 | 21.63 | 22.18 | 22.18 | 3,949,400 |
| 07 Jun 2024 | 21.74 | 22.06 | 21.60 | 21.84 | 21.84 | 4,628,400 |
| 06 Jun 2024 | 21.90 | 22.17 | 21.72 | 21.89 | 21.89 | 5,526,800 |
| 05 Jun 2024 | 22.13 | 22.13 | 21.68 | 21.79 | 21.79 | 5,833,000 |
| 04 Jun 2024 | 22.45 | 22.53 | 21.61 | 22.02 | 22.02 | 8,580,500 |
| 03 Jun 2024 | 22.76 | 22.99 | 22.41 | 22.53 | 22.53 | 3,700,600 |
| 31 May 2024 | 23.02 | 23.38 | 22.27 | 22.74 | 22.74 | 7,949,500 |
| 30 May 2024 | 22.76 | 23.58 | 22.69 | 23.23 | 23.23 | 8,879,300 |
| 29 May 2024 | 22.56 | 22.90 | 22.49 | 22.84 | 22.84 | 4,733,700 |
| 28 May 2024 | 22.37 | 22.95 | 22.20 | 22.81 | 22.81 | 7,227,200 |
| 24 May 2024 | 22.39 | 22.66 | 22.15 | 22.35 | 22.35 | 5,202,800 |
| 23 May 2024 | 22.56 | 22.70 | 22.30 | 22.36 | 22.36 | 7,010,800 |
| 22 May 2024 | 22.90 | 23.20 | 22.33 | 22.41 | 22.41 | 7,999,300 |
| 21 May 2024 | 22.90 | 23.03 | 22.79 | 22.96 | 22.96 | 5,675,100 |
| 20 May 2024 | 22.93 | 23.23 | 22.60 | 22.96 | 22.96 | 6,280,000 |
| 17 May 2024 | 22.80 | 23.33 | 22.79 | 23.00 | 23.00 | 8,124,700 |
| 16 May 2024 | 23.00 | 23.74 | 22.85 | 22.87 | 22.87 | 12,998,800 |
| 15 May 2024 | 22.43 | 22.65 | 22.28 | 22.52 | 22.52 | 7,272,400 |
| 14 May 2024 | 22.10 | 22.40 | 22.00 | 22.25 | 22.25 | 6,670,400 |
| 13 May 2024 | 22.41 | 22.48 | 21.77 | 22.22 | 22.22 | 9,876,500 |
| 10 May 2024 | 22.07 | 22.65 | 22.00 | 22.50 | 22.50 | 11,120,400 |
| 09 May 2024 | 21.21 | 22.23 | 21.14 | 22.01 | 22.01 | 12,612,900 |
| 08 May 2024 | 22.09 | 22.26 | 21.30 | 21.46 | 21.46 | 35,067,500 |
| 07 May 2024 | 23.14 | 23.77 | 22.99 | 23.65 | 23.65 | 20,249,400 |
| 06 May 2024 | 23.51 | 23.51 | 22.85 | 23.34 | 23.34 | 10,855,000 |
| 03 May 2024 | 22.81 | 23.02 | 22.58 | 23.00 | 23.00 | 11,693,800 |
| 02 May 2024 | 22.41 | 22.69 | 21.82 | 22.50 | 22.50 | 8,629,400 |
| 01 May 2024 | 22.65 | 22.75 | 22.09 | 22.21 | 22.21 | 11,547,600 |
| 30 Apr 2024 | 22.93 | 23.14 | 22.46 | 22.50 | 22.50 | 10,962,700 |
| 29 Apr 2024 | 22.91 | 23.17 | 22.58 | 23.10 | 23.10 | 11,068,000 |
| 26 Apr 2024 | 23.24 | 23.40 | 22.89 | 22.91 | 22.91 | 10,401,800 |
| 25 Apr 2024 | 22.50 | 23.07 | 22.05 | 23.03 | 23.03 | 10,170,200 |
| 24 Apr 2024 | 22.75 | 22.81 | 22.37 | 22.80 | 22.80 | 7,567,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.