New Zealand markets closed

Coupang, Inc. (CPNG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
16.19-1.37 (-7.80%)
At close: 04:00PM EST
16.59 +0.40 (+2.47%)
After hours: 07:59PM EST
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 202317.1017.5016.1816.1916.198,993,700
02 Feb 202317.4517.6917.0817.5617.565,893,300
01 Feb 202316.8017.2416.4617.0417.044,603,100
31 Jan 202316.5716.9516.5716.8916.894,770,300
30 Jan 202316.3716.7616.0216.4816.485,452,900
27 Jan 202316.2816.9516.1716.7116.714,864,500
26 Jan 202316.4916.5816.0216.1216.124,455,600
25 Jan 202316.0016.0915.1716.0816.088,197,300
24 Jan 202316.6016.7016.1216.4216.424,628,000
23 Jan 202316.8217.2516.6616.6916.695,745,900
20 Jan 202316.3816.8816.2016.6916.694,879,600
19 Jan 202316.8216.9116.0616.2016.207,450,100
18 Jan 202317.2717.3916.9417.0017.005,680,600
17 Jan 202316.9317.1816.7417.0017.003,621,800
13 Jan 202316.5517.0116.4916.9116.915,529,600
12 Jan 202317.4617.6316.8116.9116.916,233,300
11 Jan 202318.1718.5017.1117.2517.257,511,800
10 Jan 202317.9618.4217.7318.1318.138,494,800
09 Jan 202317.0017.9516.8417.8717.8711,765,000
06 Jan 202315.9616.9515.8416.7116.718,116,800
05 Jan 202315.4016.0015.4015.8115.817,161,600
04 Jan 202315.2715.7315.0215.6315.638,263,200
03 Jan 202315.0315.3714.7114.9214.927,391,500
30 Dec 202214.3114.7214.1014.7114.7111,063,700
29 Dec 202214.7314.8314.4614.6614.666,351,600
28 Dec 202215.0215.1514.5214.6014.605,791,100
27 Dec 202215.1515.4214.9415.1615.164,298,100
23 Dec 202215.4615.5515.0615.1315.133,996,900
22 Dec 202215.5215.7115.2815.5515.555,222,800
21 Dec 202215.9716.1015.7315.7615.765,352,800
20 Dec 202216.1616.2915.7615.7915.796,409,400
19 Dec 202216.3116.7716.2416.4016.407,052,900
16 Dec 202216.3716.5915.9316.1716.1712,036,600
15 Dec 202216.9617.0616.2916.2916.297,594,200
14 Dec 202217.5117.5517.0017.2917.296,696,900
13 Dec 202218.3718.5017.2617.5517.5510,319,900
12 Dec 202218.0218.1317.3117.8217.826,409,400
09 Dec 202217.7718.5317.7718.1318.136,414,500
08 Dec 202218.4919.0018.0818.1518.158,467,700
07 Dec 202217.8218.2717.6518.1218.129,452,400
06 Dec 202218.1518.3517.7018.0018.008,973,300
05 Dec 202218.8319.0917.8017.9117.9122,892,700
02 Dec 202219.4019.9119.1119.6319.634,771,700
01 Dec 202219.1620.1019.1019.8919.897,454,600
30 Nov 202219.2419.6418.9719.4819.485,990,500
29 Nov 202219.3919.5018.9418.9618.963,786,300
28 Nov 202219.6720.1518.7718.9118.915,547,800
25 Nov 202219.3819.9919.2019.7319.732,962,000
23 Nov 202219.3819.8019.3319.6019.604,947,000
22 Nov 202219.4619.5618.8319.2819.284,222,000
21 Nov 202219.5020.2519.3019.4719.479,655,400
18 Nov 202219.5619.8019.1719.6919.698,816,800
17 Nov 202218.6020.0018.4719.2519.2511,892,900
16 Nov 202218.6019.1218.0719.0819.089,779,600
15 Nov 202218.9319.7618.7119.2319.239,703,100
14 Nov 202218.8519.1017.4318.0918.0912,942,000
11 Nov 202219.1419.2318.2719.1419.1419,785,500
10 Nov 202219.0020.3718.6419.9719.9727,252,600
09 Nov 202217.3717.5516.1616.2916.2910,403,400
08 Nov 202218.0618.0817.2917.5217.527,575,600
07 Nov 202217.6518.5617.5117.7317.739,689,500
04 Nov 202217.7418.2216.9917.0617.066,478,700
03 Nov 202216.5217.6516.4717.2417.245,018,500
02 Nov 202217.3317.5316.7416.7716.774,356,600
01 Nov 202217.7818.1817.1417.2417.243,586,000
31 Oct 202216.9517.4216.9217.2717.273,473,400
28 Oct 202216.6717.0516.2017.0017.004,507,200
27 Oct 202216.5617.2116.2516.9116.915,220,900
26 Oct 202216.0217.5315.9816.4916.496,914,200
25 Oct 202215.7316.3715.6016.1716.176,388,300
24 Oct 202215.8515.8514.9315.5615.567,863,500
21 Oct 202216.1916.1915.2315.9915.998,266,300
20 Oct 202216.4417.1716.2316.5016.504,775,300
19 Oct 202216.4616.8516.3616.5416.546,288,800
18 Oct 202217.5617.7216.7316.8816.885,653,600
17 Oct 202217.3617.4816.8116.8616.866,419,900
14 Oct 202217.9417.9416.1716.2816.288,688,500
13 Oct 202217.0217.8816.5517.6217.629,264,500
12 Oct 202218.3818.3817.5618.1618.164,976,200
11 Oct 202218.8518.9417.5818.4418.446,530,200
10 Oct 202219.4619.4918.8019.2019.206,295,600
07 Oct 202220.6920.9119.3519.5619.5614,211,100
06 Oct 202220.0021.3119.9421.0321.0312,883,300
05 Oct 202219.1920.0018.9519.8519.859,889,100
04 Oct 202218.1819.6018.0919.5619.5614,385,700
03 Oct 202216.8317.5616.4117.4817.485,648,000
30 Sept 202216.2817.1216.2016.6716.673,837,900
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 202216.4616.6015.9916.0816.085,953,500
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 202217.7517.7717.2017.6417.647,308,500
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...