New Zealand markets closed

Coupang, Inc. (CPNG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
21.25+2.19 (+11.49%)
At close: 04:00PM EDT
21.17 -0.08 (-0.38%)
After hours: 07:58PM EDT
Time period:
13 Apr 2023 - 13 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 202420.5621.4320.4521.2521.2551,048,700
11 Apr 202419.2319.3418.9419.0619.0610,821,600
10 Apr 202418.7519.2518.7419.1219.1212,302,100
09 Apr 202418.5519.1118.4719.0219.0215,467,600
08 Apr 202418.4019.0818.1618.4318.4316,044,100
05 Apr 202418.2718.4018.1818.2418.246,218,500
04 Apr 202418.5718.7018.2018.3218.3213,423,400
03 Apr 202418.2418.7318.1418.2918.2910,596,400
02 Apr 202417.8818.3117.6718.2318.2313,368,400
01 Apr 202417.8318.2317.8318.2018.2015,050,900
28 Mar 202417.5518.0517.5517.7917.798,107,200
27 Mar 202417.7317.8517.5517.6117.6111,312,600
26 Mar 202417.7318.0117.6017.6017.609,314,800
25 Mar 202417.5817.7317.3417.6017.609,640,700
22 Mar 202418.1618.2617.5317.5717.5710,085,900
21 Mar 202418.5418.8918.3718.4218.4211,750,600
20 Mar 202418.2218.5618.0818.5518.558,026,600
19 Mar 202418.1018.2917.7518.0918.097,660,900
18 Mar 202418.3718.5618.1718.2318.239,844,000
15 Mar 202418.3418.4017.9318.1318.1327,537,200
14 Mar 202419.6119.6818.3618.5118.5123,118,400
13 Mar 202419.1519.7618.9319.6219.6229,791,600
12 Mar 202418.6419.7818.5919.3819.3851,966,400
11 Mar 202418.2018.5818.0418.5318.5311,598,700
08 Mar 202418.2818.7218.2418.3418.348,503,400
07 Mar 202418.9219.0418.2118.3718.3713,276,900
06 Mar 202418.8019.2718.7718.9618.9615,917,400
05 Mar 202418.6018.8718.4418.7918.7914,283,500
04 Mar 202418.3819.1818.3818.8518.8518,470,800
01 Mar 202418.4619.0618.3218.9518.9519,577,400
29 Feb 202418.3518.9518.2518.5218.5220,617,500
28 Feb 202418.0218.3017.3218.2418.2433,870,400
27 Feb 202416.4817.2516.4516.8916.8921,103,300
26 Feb 202416.3116.4015.8116.3916.3911,758,700
23 Feb 202416.3716.4616.1316.4016.4012,239,600
22 Feb 202415.9516.2415.8316.2416.249,445,100
21 Feb 202415.6716.0315.6115.8815.8811,333,300
20 Feb 202415.5115.7915.5015.6715.6714,791,800
16 Feb 202415.6515.7715.5515.7015.7014,775,300
15 Feb 202415.1515.8515.1415.7615.7612,342,300
14 Feb 202414.7915.1014.7415.1015.108,879,900
13 Feb 202414.5914.8014.5114.6114.618,618,400
12 Feb 202414.5015.1914.4815.0015.0013,382,000
09 Feb 202414.2814.5614.1014.4614.4614,734,700
08 Feb 202414.3214.5914.2114.5014.508,785,800
07 Feb 202414.1414.3913.9514.3714.375,981,200
06 Feb 202413.9314.0413.6714.0414.048,698,200
05 Feb 202414.0914.1413.6613.8413.846,546,500
02 Feb 202413.8814.4013.5114.2014.2012,956,600
01 Feb 202414.1914.1913.7313.9113.9110,420,500
31 Jan 202414.2814.3613.9014.0014.0010,674,800
30 Jan 202414.4114.4914.3114.3914.397,101,100
29 Jan 202414.5314.6014.4014.5314.5310,021,800
26 Jan 202414.5314.6514.4014.5314.534,899,900
25 Jan 202414.6914.8114.3714.5214.526,475,700
24 Jan 202415.0015.0114.5514.6514.657,525,400
23 Jan 202415.1815.2114.7814.7914.796,729,800
22 Jan 202414.9515.0114.7614.8414.849,023,700
19 Jan 202414.9915.0014.8314.9414.946,710,500
18 Jan 202415.1615.2114.8914.9114.916,422,100
17 Jan 202415.0415.1214.5614.9714.9719,257,400
16 Jan 202416.0016.0315.2215.3415.3423,085,900
12 Jan 202416.5516.7516.3516.7516.756,872,700
11 Jan 202416.4216.6316.2716.5316.536,528,500
10 Jan 202416.1116.4016.0816.3616.364,685,200
09 Jan 202415.9116.2315.8816.1816.184,501,300
08 Jan 202415.7316.0015.6616.0016.004,939,700
05 Jan 202415.6316.0015.6315.7415.746,269,900
04 Jan 202415.4915.6615.4115.5515.557,436,700
03 Jan 202415.5515.8015.4715.4815.485,877,300
02 Jan 202416.0416.0815.5415.7315.736,284,400
29 Dec 202316.3016.4316.1116.1916.193,720,000
28 Dec 202316.2116.4316.1816.3716.373,591,100
27 Dec 202316.0816.1515.9716.1416.144,008,000
26 Dec 202316.3116.3115.9916.0016.003,907,700
22 Dec 202316.1816.2616.0016.2116.215,636,600
21 Dec 202316.0416.2015.7616.1916.197,657,900
20 Dec 202316.1416.3115.8715.8915.8911,649,400
19 Dec 202316.4516.8116.0716.4616.4610,150,000
18 Dec 202316.5016.9916.1416.1516.1515,789,700
15 Dec 202316.6917.0916.6517.0217.0230,475,700
14 Dec 202316.4516.8416.4016.7916.7914,320,500
13 Dec 202315.8416.3715.7316.3516.3511,345,500
12 Dec 202315.8815.9715.7315.9415.948,681,300
11 Dec 202315.6615.9515.5615.8315.838,558,800
08 Dec 202315.2615.7115.2315.7015.7011,762,400
07 Dec 202315.2215.3815.1515.3615.367,286,900
06 Dec 202315.4915.5115.1515.2315.239,315,300
05 Dec 202315.3115.4815.2615.4015.407,955,200
04 Dec 202315.5015.6115.3015.3615.3612,288,400
01 Dec 202315.3415.8315.3115.8015.8012,585,800
30 Nov 202315.3015.3514.9615.2815.2822,811,000
29 Nov 202316.2016.3416.0816.1116.115,695,600
28 Nov 202316.1516.3515.9716.0816.085,520,400
27 Nov 202316.2016.3616.1616.1916.195,397,600
24 Nov 202316.0916.4716.0916.2616.262,472,800
22 Nov 202316.3116.4716.1816.2516.255,176,300
21 Nov 202316.2016.4216.1416.1616.166,850,500
20 Nov 202316.1016.4316.0916.3416.347,527,500
17 Nov 202315.9016.1515.8616.0416.049,083,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...