New Zealand markets closed

Coupang, Inc. (CPNG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
21.21-1.21 (-5.40%)
At close: 04:00PM EST
21.24 +0.03 (+0.14%)
After hours: 07:59PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
14 Jan 202222.1422.3320.7121.2121.2114,652,400
13 Jan 202223.4923.5622.2722.4222.4210,094,100
12 Jan 202225.1425.4823.3823.4423.4410,391,600
11 Jan 202223.8825.0923.8825.0525.057,363,900
10 Jan 202225.5625.6322.8824.1224.1216,072,900
07 Jan 202225.6326.3025.5525.9725.976,481,100
06 Jan 202225.5125.8924.5125.6625.667,126,900
05 Jan 202226.7026.8225.3925.6125.619,257,300
04 Jan 202228.5728.7026.3826.4126.4111,873,200
03 Jan 202229.6529.6528.4128.7228.724,278,100
31 Dec 202129.6630.2329.3429.3829.383,889,400
30 Dec 202128.7530.0928.7229.5829.584,143,800
29 Dec 202129.6529.8528.8828.9328.934,379,800
28 Dec 202129.4029.9329.0329.5229.525,116,400
27 Dec 202130.0030.6529.4129.4229.424,822,900
23 Dec 202129.4730.5129.4530.2330.235,980,700
22 Dec 202129.8030.5828.8929.4929.499,666,600
21 Dec 202128.5830.0128.4029.9929.997,887,700
20 Dec 202128.4728.7828.1328.1728.175,287,700
17 Dec 202126.7329.2626.5729.1529.1515,041,700
16 Dec 202126.9527.2526.7526.9726.976,370,000
15 Dec 202126.8927.1225.7426.8226.8217,396,700
14 Dec 202127.0827.7826.6527.3627.366,587,300
13 Dec 202126.7627.2826.2527.2427.245,347,600
10 Dec 202127.3627.3626.5526.7626.764,811,200
09 Dec 202128.0528.4227.3527.5227.524,535,600
08 Dec 202127.3728.1526.8928.0528.054,503,800
07 Dec 202126.2527.8726.2427.3627.367,268,900
06 Dec 202126.0526.0725.5026.0726.079,687,800
03 Dec 202126.1226.7425.9826.5526.5510,387,600
02 Dec 202125.9426.1925.0626.1526.159,392,600
01 Dec 202126.6527.2626.0026.0026.008,738,900
30 Nov 202126.5027.0625.6826.5026.5010,151,200
29 Nov 202127.3627.3926.2826.9526.956,611,600
26 Nov 202126.6327.8026.5227.3927.393,902,100
24 Nov 202125.4226.7825.2526.7826.785,131,900
23 Nov 202126.5726.6025.3825.6925.695,868,900
22 Nov 202127.5027.5926.0626.5126.514,956,100
19 Nov 202127.4728.0127.1227.1627.166,262,900
18 Nov 202128.3628.3627.3527.4227.425,221,200
17 Nov 202129.6529.6728.3328.3428.346,524,300
16 Nov 202128.0930.0328.0829.7929.7912,848,600
15 Nov 202126.7228.2626.5828.1528.157,563,300
12 Nov 202127.8128.0526.4326.5826.5815,478,000
11 Nov 202130.1630.3828.4229.1929.1910,745,600
10 Nov 202129.5530.0229.3229.8629.867,952,400
09 Nov 202130.1030.2529.3229.7029.706,283,800
08 Nov 202129.5830.4629.5830.1930.194,225,000
05 Nov 202129.9230.5229.7629.9329.935,182,000
04 Nov 202130.3530.9429.7530.4530.458,256,800
03 Nov 202130.0130.5029.8830.4030.403,473,800
02 Nov 202130.2930.3329.6930.1430.148,486,800
01 Nov 202129.6830.2529.6330.2330.234,464,000
29 Oct 202129.6229.9229.5729.7629.765,106,900
28 Oct 202129.5629.9229.5529.8229.828,053,600
27 Oct 202129.8030.0029.4029.6329.6314,020,700
26 Oct 202129.3029.8829.3029.8629.867,441,000
25 Oct 202128.9329.2828.7129.2429.245,940,200
22 Oct 202129.0429.2928.7029.0029.0014,085,700
21 Oct 202128.8529.2728.4629.1529.1512,063,600
20 Oct 202128.4628.9428.2628.8328.837,822,300
19 Oct 202127.7528.4727.7228.4328.434,598,700
18 Oct 202127.5427.5927.0227.5527.554,722,000
15 Oct 202127.5027.6027.1927.5927.593,985,300
14 Oct 202126.6427.3226.4427.2627.265,547,300
13 Oct 202126.1726.6926.0526.4426.445,152,500
12 Oct 202126.6727.0426.0326.1826.189,000,300
11 Oct 202128.1528.1526.7226.7626.765,707,800
08 Oct 202127.5928.4527.5928.1028.106,162,000
07 Oct 202126.8427.5926.8427.5127.516,075,700
06 Oct 202126.5927.1426.5026.6526.653,390,100
05 Oct 202126.1727.0525.8827.0327.037,396,600
04 Oct 202126.9626.9725.7526.0526.0514,481,700
01 Oct 202127.9228.0026.8927.2227.2210,389,300
30 Sep 202128.3528.4527.5627.8527.857,316,200
29 Sep 202128.2228.4927.9528.2328.239,289,200
28 Sep 202128.7029.1127.8128.1128.118,531,700
27 Sep 202128.2528.8027.7828.7928.798,903,100
24 Sep 202128.7829.0828.1928.3128.317,110,300
23 Sep 202128.5729.3328.3029.0729.078,867,500
22 Sep 202128.7029.1328.2928.4528.457,657,200
21 Sep 202129.2129.4328.6728.8728.875,894,700
20 Sep 202129.1429.4828.9129.1429.149,159,800
17 Sep 202129.3529.9928.9929.7229.7212,852,800
16 Sep 202129.3229.4728.8629.4129.416,920,300
15 Sep 202129.8029.8828.8529.3929.3911,843,200
14 Sep 202130.1930.2028.9829.8729.8729,353,100
13 Sep 202130.1030.8829.9330.5230.526,692,800
10 Sep 202130.5231.1929.9429.9829.985,868,300
09 Sep 202131.1231.5930.2230.2530.257,847,100
08 Sep 202131.6332.8831.0531.3531.3516,975,600
07 Sep 202129.9932.7929.5932.5532.5524,625,600
03 Sep 202130.0030.0329.2029.6529.6511,333,500
02 Sep 202131.3831.4329.8329.8529.8510,261,500
01 Sep 202130.0031.5029.5531.2931.2912,244,400
31 Aug 202130.0030.3829.7029.9629.966,680,600
30 Aug 202129.9930.2028.9630.0930.0911,457,800
27 Aug 202130.7530.9129.9429.9929.999,151,000
26 Aug 202130.9231.6430.5630.9330.9310,263,200
25 Aug 202132.0032.0030.7530.8630.869,521,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...