New Zealand markets closed

Coupang, Inc. (CPNG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
16.67+0.37 (+2.27%)
At close: 04:00PM EDT
16.60 -0.07 (-0.42%)
Pre-market: 04:25AM EDT
Time period:
03 Oct 2021 - 03 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 202216.2817.1216.2016.6716.673,836,400
29 Sept 202217.1317.3916.1516.3016.304,296,000
28 Sept 202216.8117.9216.6817.7517.756,900,600
27 Sept 202216.8517.4816.7616.8016.8010,713,600
26 Sept 202216.1016.5816.0016.4916.495,956,500
23 Sept 202216.4616.6015.9916.0816.085,951,900
22 Sept 202216.8917.1816.5316.7516.755,003,300
21 Sept 202217.8217.9316.9116.9916.993,657,600
20 Sept 202217.5717.8917.3817.7717.775,100,500
19 Sept 202217.5017.7617.3017.6417.643,640,300
16 Sept 202217.7517.7717.2017.6417.647,305,200
15 Sept 202217.7918.8617.6918.3218.325,938,100
14 Sept 202217.6718.0117.1717.9717.974,802,600
13 Sept 202217.7618.0017.5117.6217.623,956,300
12 Sept 202218.0018.6717.9718.6318.638,185,500
09 Sept 202216.8618.1416.6218.1218.125,924,000
08 Sept 202216.6517.0416.4716.7616.763,096,400
07 Sept 202216.1517.0016.0916.9316.933,360,200
06 Sept 202216.4416.5016.0016.1816.185,188,400
02 Sept 202216.7516.8316.2316.5316.532,538,100
01 Sept 202216.6116.6916.1816.6716.674,186,000
31 Aug 202216.7917.2516.7516.9016.903,089,700
30 Aug 202217.0017.8316.4316.6316.635,599,700
29 Aug 202216.8016.9716.6216.7416.744,057,100
26 Aug 202217.7117.8917.0217.1417.143,963,100
25 Aug 202217.4917.6417.1517.6317.634,523,700
24 Aug 202217.2117.8917.1317.2517.254,789,900
23 Aug 202217.1617.5417.0117.3617.366,642,300
22 Aug 202216.9417.5016.8617.0617.063,887,000
19 Aug 202217.2517.4516.9517.2417.244,227,700
18 Aug 202217.7717.8617.4217.6717.673,777,000
17 Aug 202217.9818.1517.7017.8117.817,242,500
16 Aug 202217.8318.5017.3318.2818.288,663,800
15 Aug 202218.6918.9717.8018.1018.108,299,100
12 Aug 202218.9519.0918.1218.8718.8711,352,700
11 Aug 202220.1321.3818.4018.7018.7023,628,500
10 Aug 202219.7220.2919.0719.7619.7616,916,300
09 Aug 202219.1519.2018.8018.9818.984,862,000
08 Aug 202219.2519.5918.9019.2019.207,638,100
05 Aug 202218.8019.4218.6019.2319.237,400,700
04 Aug 202219.2519.4418.9819.3919.398,909,200
03 Aug 202218.7719.3718.5919.2319.236,557,900
02 Aug 202217.8318.5817.7618.3718.375,231,500
01 Aug 202217.1318.2116.8318.1818.187,210,500
29 Jul 202217.0017.3316.7117.2917.296,685,800
28 Jul 202216.9917.2516.2516.9716.974,922,400
27 Jul 202217.7317.8616.8417.0617.066,299,400
26 Jul 202217.4517.6217.1417.3117.314,772,400
25 Jul 202217.8018.0017.2817.7717.775,103,800
22 Jul 202218.7818.8817.4617.6417.649,493,200
21 Jul 202218.9919.2418.6418.9918.996,799,900
20 Jul 202218.0319.1417.9718.8818.8818,755,000
19 Jul 202216.8618.0116.7118.0018.0015,074,400
18 Jul 202215.9416.8015.8016.6516.6510,784,600
15 Jul 202214.9015.8714.7015.8015.809,103,900
14 Jul 202214.6614.6814.0814.2514.255,201,800
13 Jul 202214.4015.2414.2114.6814.688,574,500
12 Jul 202214.6115.1314.4714.9914.996,985,000
11 Jul 202215.3315.5114.7714.7814.788,650,400
08 Jul 202215.8616.0115.4415.6215.626,010,300
07 Jul 202216.2516.3515.6916.2016.208,445,900
06 Jul 202216.2016.4715.6715.9415.9417,182,900
05 Jul 202214.6516.1014.0716.0816.0817,748,500
01 Jul 202213.1215.0713.0815.0415.0426,244,400
30 Jun 202212.7612.8712.2412.7512.758,715,000
29 Jun 202212.7813.3912.6212.9812.988,423,500
28 Jun 202212.8313.2812.6912.7012.707,287,400
27 Jun 202213.0213.0812.5712.7912.794,909,300
24 Jun 202212.6112.9912.4612.9112.916,256,100
23 Jun 202211.9812.4811.8312.4612.468,067,300
22 Jun 202212.0812.3811.7911.8011.808,353,400
21 Jun 202212.0612.8911.9512.3612.367,402,500
17 Jun 202211.7011.9911.5511.9711.976,064,500
16 Jun 202211.1611.6411.0811.5111.515,512,400
15 Jun 202211.2011.9911.1911.6911.698,881,600
14 Jun 202211.0511.4010.7511.1411.146,213,100
13 Jun 202211.0011.1410.5110.7210.728,068,200
10 Jun 202212.1012.1811.4611.5011.508,176,300
09 Jun 202212.8513.0912.2512.3212.324,613,500
08 Jun 202212.2013.0312.1412.9512.958,166,100
07 Jun 202212.5112.5712.0112.1612.1611,478,500
06 Jun 202212.9913.1512.6012.7912.796,036,600
03 Jun 202212.9612.9612.2012.6412.648,640,300
02 Jun 202212.8513.3512.7413.1813.187,429,900
01 Jun 202213.6214.0212.8112.9012.907,101,200
31 May 202213.5814.0413.4213.5113.517,477,700
27 May 202213.4913.8513.0013.4113.4112,056,700
26 May 202213.3613.9313.2613.3513.3510,399,100
25 May 202212.9313.5612.8613.4013.408,858,200
24 May 202213.3913.5712.6312.8912.8910,865,300
23 May 202212.8013.8012.6813.8013.8012,548,300
20 May 202213.4113.5012.4613.0013.0011,750,100
19 May 202212.9913.6712.6912.9512.9510,350,400
18 May 202212.8714.3012.6613.0613.0614,158,000
17 May 202212.9713.4512.4413.1713.1710,307,800
16 May 202213.0713.3912.5712.6312.6315,179,900
13 May 202212.0413.6512.0113.3413.3430,865,400
12 May 202210.9913.309.8611.4611.4643,279,800
11 May 202210.4510.848.989.679.6730,434,800
10 May 202210.0610.7910.0210.5810.5825,170,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...