Coupang, Inc. (CPNG)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

16.90

-0.37

(-2.14%)

At close: 04:00PM EDT

17.07

+0.17

(+1.01%)

Pre-market:

05:36AM EDT

Time period:

27 Sept 2022 - 27 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Sept 2023	17.10	17.22	16.89	16.90	16.90	5,670,500
25 Sept 2023	16.92	17.30	16.92	17.27	17.27	5,590,800
22 Sept 2023	17.26	17.39	17.06	17.14	17.14	5,634,600
21 Sept 2023	17.25	17.32	16.99	17.00	17.00	6,003,400
20 Sept 2023	17.79	17.90	17.55	17.63	17.63	5,351,800
19 Sept 2023	18.26	18.40	17.71	17.81	17.81	11,093,800
18 Sept 2023	18.33	18.93	18.28	18.50	18.50	5,666,200
15 Sept 2023	18.48	18.64	18.33	18.34	18.34	6,669,800
14 Sept 2023	19.02	19.33	18.57	18.57	18.57	6,180,000
13 Sept 2023	18.67	19.06	18.57	18.88	18.88	8,457,800
12 Sept 2023	18.71	18.98	18.64	18.86	18.86	4,195,500
11 Sept 2023	18.73	18.97	18.66	18.90	18.90	4,202,900
08 Sept 2023	18.45	18.64	18.42	18.52	18.52	3,178,000
07 Sept 2023	18.11	18.65	18.01	18.52	18.52	4,455,600
06 Sept 2023	18.60	18.67	18.28	18.43	18.43	3,745,000
05 Sept 2023	18.99	18.99	18.55	18.58	18.58	6,042,600
01 Sept 2023	19.15	19.19	18.68	19.15	19.15	7,020,300
31 Aug 2023	18.58	19.02	18.54	18.98	18.98	5,682,200
30 Aug 2023	18.47	18.72	18.33	18.61	18.61	4,497,100
29 Aug 2023	18.32	18.63	18.25	18.61	18.61	5,824,200
28 Aug 2023	18.62	18.65	18.20	18.32	18.32	3,806,300
25 Aug 2023	18.45	18.61	18.18	18.49	18.49	6,880,800
24 Aug 2023	18.86	18.89	18.28	18.31	18.31	3,908,700
23 Aug 2023	18.64	18.99	18.59	18.76	18.76	4,707,400
22 Aug 2023	18.85	18.98	18.52	18.65	18.65	5,960,100
21 Aug 2023	18.05	18.89	18.01	18.68	18.68	9,361,500
18 Aug 2023	17.75	18.03	17.72	17.97	17.97	4,573,000
17 Aug 2023	18.71	18.72	18.02	18.10	18.10	4,381,900
16 Aug 2023	18.80	18.80	18.46	18.50	18.50	5,330,400
15 Aug 2023	19.04	19.10	18.90	18.93	18.93	4,672,100
14 Aug 2023	19.00	19.35	18.95	19.19	19.19	5,861,300
11 Aug 2023	19.05	19.42	18.84	19.31	19.31	6,435,400
10 Aug 2023	19.52	19.92	19.20	19.31	19.31	10,567,700
09 Aug 2023	19.55	19.99	19.19	19.30	19.30	27,222,500
08 Aug 2023	17.82	18.14	17.57	17.89	17.89	9,310,800
07 Aug 2023	18.00	18.01	17.67	18.00	18.00	7,863,100
04 Aug 2023	18.10	18.12	17.88	17.88	17.88	6,459,100
03 Aug 2023	17.68	17.99	17.55	17.88	17.88	4,546,800
02 Aug 2023	17.90	18.05	17.42	17.63	17.63	5,585,700
01 Aug 2023	18.07	18.25	17.99	18.20	18.20	4,244,600
31 Jul 2023	18.10	18.30	17.87	18.15	18.15	5,722,700
28 Jul 2023	17.33	18.06	17.32	18.01	18.01	13,036,000
27 Jul 2023	17.37	17.52	16.83	16.98	16.98	7,305,200
26 Jul 2023	17.09	17.35	17.01	17.18	17.18	8,922,200
25 Jul 2023	17.34	17.34	16.86	17.03	17.03	4,404,700
24 Jul 2023	17.05	17.42	16.95	17.20	17.20	6,280,300
21 Jul 2023	17.28	17.40	17.05	17.09	17.09	6,963,500
20 Jul 2023	17.65	17.80	17.02	17.08	17.08	7,676,400
19 Jul 2023	18.10	18.19	17.90	17.94	17.94	4,997,200
18 Jul 2023	17.90	18.20	17.83	17.97	17.97	6,019,300
17 Jul 2023	17.54	17.99	17.40	17.92	17.92	5,890,900
14 Jul 2023	17.82	18.00	17.58	17.61	17.61	6,777,800
13 Jul 2023	17.81	17.92	17.43	17.75	17.75	12,200,600
12 Jul 2023	17.54	17.63	17.43	17.56	17.56	4,856,000
11 Jul 2023	16.90	17.40	16.89	17.27	17.27	4,686,900
10 Jul 2023	16.62	17.02	16.52	16.83	16.83	4,057,100
07 Jul 2023	16.79	17.02	16.67	16.72	16.72	4,172,600
06 Jul 2023	16.81	17.01	16.71	16.77	16.77	5,097,600
05 Jul 2023	17.48	17.69	16.98	17.15	17.15	7,625,400
03 Jul 2023	17.60	17.74	17.34	17.34	17.34	3,779,700
30 Jun 2023	17.46	17.60	17.31	17.40	17.40	5,062,800
29 Jun 2023	17.16	17.39	17.03	17.26	17.26	4,863,300
28 Jun 2023	17.09	17.76	17.06	17.20	17.20	8,858,000
27 Jun 2023	16.26	17.44	16.16	17.32	17.32	15,507,800
26 Jun 2023	16.51	16.90	16.06	16.07	16.07	10,075,800
23 Jun 2023	16.59	16.76	16.29	16.60	16.60	78,744,000
22 Jun 2023	17.10	17.23	16.59	16.72	16.72	8,322,400
21 Jun 2023	17.14	17.25	16.84	17.16	17.16	6,919,600
20 Jun 2023	16.90	17.32	16.71	17.20	17.20	9,682,300
16 Jun 2023	16.93	17.32	16.86	17.28	17.28	9,379,100
15 Jun 2023	16.64	17.08	16.57	16.97	16.97	6,087,600
14 Jun 2023	16.52	16.81	16.45	16.78	16.78	4,889,500
13 Jun 2023	16.75	17.00	16.54	16.60	16.60	5,629,800
12 Jun 2023	16.09	16.57	15.95	16.54	16.54	6,825,300
09 Jun 2023	16.11	16.20	15.93	16.01	16.01	6,743,100
08 Jun 2023	15.94	16.20	15.87	16.02	16.02	5,316,300
07 Jun 2023	16.11	16.17	15.70	15.88	15.88	7,627,700
06 Jun 2023	15.68	16.03	15.68	15.98	15.98	10,415,500
05 Jun 2023	16.35	16.35	15.43	15.66	15.66	8,540,500
02 Jun 2023	16.30	16.69	16.30	16.53	16.53	6,958,900
01 Jun 2023	15.54	16.40	15.44	16.11	16.11	11,155,000
31 May 2023	15.24	15.72	15.12	15.60	15.60	5,642,600
30 May 2023	15.82	15.89	15.09	15.40	15.40	8,167,500
26 May 2023	15.40	15.85	15.23	15.73	15.73	9,816,800
25 May 2023	15.85	16.01	15.26	15.35	15.35	7,308,700
24 May 2023	15.69	15.81	15.33	15.73	15.73	7,238,700
23 May 2023	15.72	16.14	15.54	15.72	15.72	12,045,900
22 May 2023	16.45	16.75	15.98	16.01	16.01	7,271,000
19 May 2023	15.95	16.33	15.82	16.29	16.29	7,323,600
18 May 2023	16.07	16.56	15.72	15.99	15.99	11,350,300
17 May 2023	15.85	16.23	15.68	16.04	16.04	6,479,200
16 May 2023	16.30	16.54	15.81	15.84	15.84	7,676,500
15 May 2023	16.00	16.82	15.79	16.54	16.54	6,944,100
12 May 2023	16.21	16.39	16.01	16.05	16.05	5,781,500
11 May 2023	16.70	16.79	15.90	16.39	16.39	9,093,500
10 May 2023	16.61	16.79	15.90	16.61	16.61	14,800,400
09 May 2023	17.56	17.82	17.04	17.39	17.39	15,445,100
08 May 2023	17.41	17.85	17.02	17.78	17.78	8,465,000
05 May 2023	17.38	17.60	16.98	17.44	17.44	6,638,000
04 May 2023	17.06	17.36	16.91	17.21	17.21	9,239,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,316.81-26.06(-0.23%)

NZD/USD0.5933-0.0014(-0.24%)

ALL ORDS7,229.80-8.50(-0.12%)

OIL91.56+1.17(+1.29%)

GOLD1,913.40-6.40(-0.33%)

Coupang, Inc. (CPNG)

NZX 50
11,316.81
-26.06(-0.23%)

NZD/USD
0.5933
-0.0014(-0.24%)

ALL ORDS
7,229.80
-8.50(-0.12%)

OIL
91.56
+1.17(+1.29%)

GOLD
1,913.40
-6.40(-0.33%)