Mail

New Zealand markets closed

NZX 50
12,806.90
+16.74(+0.13%)
NZD/USD
0.6814
+0.0010(+0.14%)
ALL ORDS
7,739.30
+22.20(+0.29%)
OIL
83.74
-0.08(-0.10%)
GOLD
1,821.30
+4.80(+0.26%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
14 Jan 2022	22.14	22.33	20.71	21.21	21.21	14,652,400
13 Jan 2022	23.49	23.56	22.27	22.42	22.42	10,094,100
12 Jan 2022	25.14	25.48	23.38	23.44	23.44	10,391,600
11 Jan 2022	23.88	25.09	23.88	25.05	25.05	7,363,900
10 Jan 2022	25.56	25.63	22.88	24.12	24.12	16,072,900
07 Jan 2022	25.63	26.30	25.55	25.97	25.97	6,481,100
06 Jan 2022	25.51	25.89	24.51	25.66	25.66	7,126,900
05 Jan 2022	26.70	26.82	25.39	25.61	25.61	9,257,300
04 Jan 2022	28.57	28.70	26.38	26.41	26.41	11,873,200
03 Jan 2022	29.65	29.65	28.41	28.72	28.72	4,278,100
31 Dec 2021	29.66	30.23	29.34	29.38	29.38	3,889,400
30 Dec 2021	28.75	30.09	28.72	29.58	29.58	4,143,800
29 Dec 2021	29.65	29.85	28.88	28.93	28.93	4,379,800
28 Dec 2021	29.40	29.93	29.03	29.52	29.52	5,116,400
27 Dec 2021	30.00	30.65	29.41	29.42	29.42	4,822,900
23 Dec 2021	29.47	30.51	29.45	30.23	30.23	5,980,700
22 Dec 2021	29.80	30.58	28.89	29.49	29.49	9,666,600
21 Dec 2021	28.58	30.01	28.40	29.99	29.99	7,887,700
20 Dec 2021	28.47	28.78	28.13	28.17	28.17	5,287,700
17 Dec 2021	26.73	29.26	26.57	29.15	29.15	15,041,700
16 Dec 2021	26.95	27.25	26.75	26.97	26.97	6,370,000
15 Dec 2021	26.89	27.12	25.74	26.82	26.82	17,396,700
14 Dec 2021	27.08	27.78	26.65	27.36	27.36	6,587,300
13 Dec 2021	26.76	27.28	26.25	27.24	27.24	5,347,600
10 Dec 2021	27.36	27.36	26.55	26.76	26.76	4,811,200
09 Dec 2021	28.05	28.42	27.35	27.52	27.52	4,535,600
08 Dec 2021	27.37	28.15	26.89	28.05	28.05	4,503,800
07 Dec 2021	26.25	27.87	26.24	27.36	27.36	7,268,900
06 Dec 2021	26.05	26.07	25.50	26.07	26.07	9,687,800
03 Dec 2021	26.12	26.74	25.98	26.55	26.55	10,387,600
02 Dec 2021	25.94	26.19	25.06	26.15	26.15	9,392,600
01 Dec 2021	26.65	27.26	26.00	26.00	26.00	8,738,900
30 Nov 2021	26.50	27.06	25.68	26.50	26.50	10,151,200
29 Nov 2021	27.36	27.39	26.28	26.95	26.95	6,611,600
26 Nov 2021	26.63	27.80	26.52	27.39	27.39	3,902,100
24 Nov 2021	25.42	26.78	25.25	26.78	26.78	5,131,900
23 Nov 2021	26.57	26.60	25.38	25.69	25.69	5,868,900
22 Nov 2021	27.50	27.59	26.06	26.51	26.51	4,956,100
19 Nov 2021	27.47	28.01	27.12	27.16	27.16	6,262,900
18 Nov 2021	28.36	28.36	27.35	27.42	27.42	5,221,200
17 Nov 2021	29.65	29.67	28.33	28.34	28.34	6,524,300
16 Nov 2021	28.09	30.03	28.08	29.79	29.79	12,848,600
15 Nov 2021	26.72	28.26	26.58	28.15	28.15	7,563,300
12 Nov 2021	27.81	28.05	26.43	26.58	26.58	15,478,000
11 Nov 2021	30.16	30.38	28.42	29.19	29.19	10,745,600
10 Nov 2021	29.55	30.02	29.32	29.86	29.86	7,952,400
09 Nov 2021	30.10	30.25	29.32	29.70	29.70	6,283,800
08 Nov 2021	29.58	30.46	29.58	30.19	30.19	4,225,000
05 Nov 2021	29.92	30.52	29.76	29.93	29.93	5,182,000
04 Nov 2021	30.35	30.94	29.75	30.45	30.45	8,256,800
03 Nov 2021	30.01	30.50	29.88	30.40	30.40	3,473,800
02 Nov 2021	30.29	30.33	29.69	30.14	30.14	8,486,800
01 Nov 2021	29.68	30.25	29.63	30.23	30.23	4,464,000
29 Oct 2021	29.62	29.92	29.57	29.76	29.76	5,106,900
28 Oct 2021	29.56	29.92	29.55	29.82	29.82	8,053,600
27 Oct 2021	29.80	30.00	29.40	29.63	29.63	14,020,700
26 Oct 2021	29.30	29.88	29.30	29.86	29.86	7,441,000
25 Oct 2021	28.93	29.28	28.71	29.24	29.24	5,940,200
22 Oct 2021	29.04	29.29	28.70	29.00	29.00	14,085,700
21 Oct 2021	28.85	29.27	28.46	29.15	29.15	12,063,600
20 Oct 2021	28.46	28.94	28.26	28.83	28.83	7,822,300
19 Oct 2021	27.75	28.47	27.72	28.43	28.43	4,598,700
18 Oct 2021	27.54	27.59	27.02	27.55	27.55	4,722,000
15 Oct 2021	27.50	27.60	27.19	27.59	27.59	3,985,300
14 Oct 2021	26.64	27.32	26.44	27.26	27.26	5,547,300
13 Oct 2021	26.17	26.69	26.05	26.44	26.44	5,152,500
12 Oct 2021	26.67	27.04	26.03	26.18	26.18	9,000,300
11 Oct 2021	28.15	28.15	26.72	26.76	26.76	5,707,800
08 Oct 2021	27.59	28.45	27.59	28.10	28.10	6,162,000
07 Oct 2021	26.84	27.59	26.84	27.51	27.51	6,075,700
06 Oct 2021	26.59	27.14	26.50	26.65	26.65	3,390,100
05 Oct 2021	26.17	27.05	25.88	27.03	27.03	7,396,600
04 Oct 2021	26.96	26.97	25.75	26.05	26.05	14,481,700
01 Oct 2021	27.92	28.00	26.89	27.22	27.22	10,389,300
30 Sep 2021	28.35	28.45	27.56	27.85	27.85	7,316,200
29 Sep 2021	28.22	28.49	27.95	28.23	28.23	9,289,200
28 Sep 2021	28.70	29.11	27.81	28.11	28.11	8,531,700
27 Sep 2021	28.25	28.80	27.78	28.79	28.79	8,903,100
24 Sep 2021	28.78	29.08	28.19	28.31	28.31	7,110,300
23 Sep 2021	28.57	29.33	28.30	29.07	29.07	8,867,500
22 Sep 2021	28.70	29.13	28.29	28.45	28.45	7,657,200
21 Sep 2021	29.21	29.43	28.67	28.87	28.87	5,894,700
20 Sep 2021	29.14	29.48	28.91	29.14	29.14	9,159,800
17 Sep 2021	29.35	29.99	28.99	29.72	29.72	12,852,800
16 Sep 2021	29.32	29.47	28.86	29.41	29.41	6,920,300
15 Sep 2021	29.80	29.88	28.85	29.39	29.39	11,843,200
14 Sep 2021	30.19	30.20	28.98	29.87	29.87	29,353,100
13 Sep 2021	30.10	30.88	29.93	30.52	30.52	6,692,800
10 Sep 2021	30.52	31.19	29.94	29.98	29.98	5,868,300
09 Sep 2021	31.12	31.59	30.22	30.25	30.25	7,847,100
08 Sep 2021	31.63	32.88	31.05	31.35	31.35	16,975,600
07 Sep 2021	29.99	32.79	29.59	32.55	32.55	24,625,600
03 Sep 2021	30.00	30.03	29.20	29.65	29.65	11,333,500
02 Sep 2021	31.38	31.43	29.83	29.85	29.85	10,261,500
01 Sep 2021	30.00	31.50	29.55	31.29	31.29	12,244,400
31 Aug 2021	30.00	30.38	29.70	29.96	29.96	6,680,600
30 Aug 2021	29.99	30.20	28.96	30.09	30.09	11,457,800
27 Aug 2021	30.75	30.91	29.94	29.99	29.99	9,151,000
26 Aug 2021	30.92	31.64	30.56	30.93	30.93	10,263,200
25 Aug 2021	32.00	32.00	30.75	30.86	30.86	9,521,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...