Mail

New Zealand markets closed

NZX 50
10,997.92
+184.00(+1.70%)
NZD/USD
0.6310
-0.0009(-0.14%)
ALL ORDS
6,893.60
+131.20(+1.94%)
OIL
107.27
-0.35(-0.33%)
GOLD
1,836.90
+6.60(+0.36%)

Coupang, Inc. (CPNG)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

12.91

+0.45

(+3.61%)

At close: 04:00PM EDT

12.83

-0.08

(-0.62%)

After hours:

07:56PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Jun 2022	12.61	12.99	12.46	12.91	12.91	6,255,500
23 Jun 2022	11.98	12.48	11.83	12.46	12.46	8,067,300
22 Jun 2022	12.08	12.38	11.79	11.80	11.80	8,353,400
21 Jun 2022	12.06	12.89	11.95	12.36	12.36	7,402,500
17 Jun 2022	11.70	11.99	11.55	11.97	11.97	6,063,300
16 Jun 2022	11.16	11.64	11.08	11.51	11.51	5,512,400
15 Jun 2022	11.20	11.99	11.19	11.69	11.69	8,881,600
14 Jun 2022	11.05	11.40	10.75	11.14	11.14	6,213,100
13 Jun 2022	11.00	11.14	10.51	10.72	10.72	8,068,200
10 Jun 2022	12.10	12.18	11.46	11.50	11.50	8,176,300
09 Jun 2022	12.85	13.09	12.25	12.32	12.32	4,613,500
08 Jun 2022	12.20	13.03	12.14	12.95	12.95	8,166,100
07 Jun 2022	12.51	12.57	12.01	12.16	12.16	11,478,500
06 Jun 2022	12.99	13.15	12.60	12.79	12.79	6,036,600
03 Jun 2022	12.96	12.96	12.20	12.64	12.64	8,640,300
02 Jun 2022	12.85	13.35	12.74	13.18	13.18	7,429,900
01 Jun 2022	13.62	14.02	12.81	12.90	12.90	7,101,200
31 May 2022	13.58	14.04	13.42	13.51	13.51	7,477,700
27 May 2022	13.49	13.85	13.00	13.41	13.41	12,056,700
26 May 2022	13.36	13.93	13.26	13.35	13.35	10,399,100
25 May 2022	12.93	13.56	12.86	13.40	13.40	8,858,200
24 May 2022	13.39	13.57	12.63	12.89	12.89	10,865,300
23 May 2022	12.80	13.80	12.68	13.80	13.80	12,548,300
20 May 2022	13.41	13.50	12.46	13.00	13.00	11,750,100
19 May 2022	12.99	13.67	12.69	12.95	12.95	10,350,400
18 May 2022	12.87	14.30	12.66	13.06	13.06	14,158,000
17 May 2022	12.97	13.45	12.44	13.17	13.17	10,307,800
16 May 2022	13.07	13.39	12.57	12.63	12.63	15,179,900
13 May 2022	12.04	13.65	12.01	13.34	13.34	30,865,400
12 May 2022	10.99	13.30	9.86	11.46	11.46	43,279,800
11 May 2022	10.45	10.84	8.98	9.67	9.67	30,434,800
10 May 2022	10.06	10.79	10.02	10.58	10.58	25,170,400
09 May 2022	11.60	11.72	9.08	9.35	9.35	23,036,000
06 May 2022	12.15	13.00	11.59	12.04	12.04	16,471,900
05 May 2022	12.94	12.98	11.91	11.99	11.99	11,488,600
04 May 2022	13.35	13.39	12.34	13.37	13.37	15,004,700
03 May 2022	13.62	14.16	13.37	13.53	13.53	5,911,200
02 May 2022	12.90	13.92	12.75	13.90	13.90	7,758,400
29 Apr 2022	13.72	14.15	12.82	12.87	12.87	7,750,300
28 Apr 2022	13.33	13.74	13.02	13.63	13.63	6,285,600
27 Apr 2022	13.16	13.74	13.06	13.12	13.12	9,938,800
26 Apr 2022	14.18	14.28	13.15	13.19	13.19	8,257,600
25 Apr 2022	14.07	14.46	13.96	14.26	14.26	8,541,400
22 Apr 2022	14.60	14.90	13.99	14.07	14.07	7,665,000
21 Apr 2022	15.92	16.17	14.42	14.43	14.43	11,575,000
20 Apr 2022	16.63	16.69	15.79	15.82	15.82	8,068,900
19 Apr 2022	16.22	16.99	16.17	16.81	16.81	3,557,700
18 Apr 2022	16.76	16.79	16.09	16.42	16.42	4,579,100
14 Apr 2022	17.22	17.35	16.74	16.88	16.88	4,087,600
13 Apr 2022	16.99	17.51	16.79	17.32	17.32	4,618,900
12 Apr 2022	17.53	17.88	16.92	16.96	16.96	5,677,300
11 Apr 2022	17.45	17.90	16.97	17.24	17.24	4,717,500
08 Apr 2022	18.00	18.48	17.67	17.79	17.79	6,218,900
07 Apr 2022	18.42	18.76	17.17	17.75	17.75	6,828,200
06 Apr 2022	18.00	18.57	17.86	18.53	18.53	8,283,700
05 Apr 2022	18.90	18.90	17.71	18.31	18.31	7,981,500
04 Apr 2022	18.70	19.50	18.55	18.94	18.94	6,712,300
01 Apr 2022	18.12	18.83	17.84	18.37	18.37	5,107,800
31 Mar 2022	18.82	18.83	17.65	17.68	17.68	5,296,200
30 Mar 2022	18.52	19.17	18.32	18.71	18.71	6,165,900
29 Mar 2022	18.15	19.15	18.01	18.98	18.98	10,068,300
28 Mar 2022	17.99	18.49	17.36	17.75	17.75	8,597,300
25 Mar 2022	18.75	18.80	17.24	17.70	17.70	17,566,900
24 Mar 2022	19.75	20.00	18.69	18.92	18.92	9,332,300
23 Mar 2022	19.64	20.51	19.02	19.84	19.84	6,946,200
22 Mar 2022	19.25	20.03	19.17	19.70	19.70	9,879,100
21 Mar 2022	18.97	19.66	18.21	18.85	18.85	9,306,800
18 Mar 2022	18.63	19.92	18.49	19.24	19.24	16,537,600
17 Mar 2022	17.68	19.25	17.40	19.20	19.20	19,894,800
16 Mar 2022	16.00	18.12	15.82	18.09	18.09	40,631,500
15 Mar 2022	16.07	16.96	15.27	15.45	15.45	30,197,600
14 Mar 2022	17.04	17.49	15.92	16.12	16.12	17,621,600
11 Mar 2022	19.33	19.49	17.19	17.42	17.42	18,911,500
10 Mar 2022	19.91	20.00	17.82	18.94	18.94	32,862,600
09 Mar 2022	21.90	23.35	21.32	22.70	22.70	10,945,200
08 Mar 2022	19.53	20.89	18.66	20.54	20.54	10,024,000
07 Mar 2022	21.10	21.23	19.14	19.72	19.72	12,657,200
04 Mar 2022	24.80	24.96	20.94	21.10	21.10	18,254,800
03 Mar 2022	25.10	26.56	23.65	25.47	25.47	16,151,300
02 Mar 2022	25.73	25.73	24.76	25.41	25.41	8,348,800
01 Mar 2022	26.44	27.12	25.27	25.46	25.46	10,973,700
28 Feb 2022	24.92	26.74	24.66	26.52	26.52	14,578,200
25 Feb 2022	23.18	25.00	23.18	25.00	25.00	13,532,400
24 Feb 2022	21.30	23.97	21.25	23.64	23.64	13,316,400
23 Feb 2022	22.00	23.36	22.00	22.64	22.64	12,311,700
22 Feb 2022	22.45	22.79	21.09	21.93	21.93	16,962,600
18 Feb 2022	23.28	23.40	22.67	22.99	22.99	12,975,800
17 Feb 2022	23.37	23.75	23.12	23.27	23.27	6,600,700
16 Feb 2022	23.48	23.50	22.76	23.14	23.14	7,222,600
15 Feb 2022	23.30	23.70	23.02	23.68	23.68	4,981,500
14 Feb 2022	22.21	23.09	21.96	22.86	22.86	5,393,000
11 Feb 2022	22.78	23.59	22.41	22.55	22.55	10,404,800
10 Feb 2022	21.88	23.35	21.80	23.19	23.19	12,782,100
09 Feb 2022	21.88	22.53	21.82	22.50	22.50	5,428,500
08 Feb 2022	20.98	21.60	20.87	21.55	21.55	4,712,500
07 Feb 2022	20.88	21.34	20.58	20.90	20.90	7,537,800
04 Feb 2022	20.24	20.92	19.76	20.84	20.84	7,153,400
03 Feb 2022	20.40	20.54	19.96	19.99	19.99	8,976,100
02 Feb 2022	21.50	21.50	20.26	21.03	21.03	10,301,900
01 Feb 2022	20.53	21.34	20.45	21.30	21.30	11,573,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...