New Zealand markets closed

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
DateOpenHighLowClose*Adj. close**Volume
26 Sept 202317.1017.2216.8916.9016.905,670,500
25 Sept 202316.9217.3016.9217.2717.275,590,800
22 Sept 202317.2617.3917.0617.1417.145,634,600
21 Sept 202317.2517.3216.9917.0017.006,003,400
20 Sept 202317.7917.9017.5517.6317.635,351,800
19 Sept 202318.2618.4017.7117.8117.8111,093,800
18 Sept 202318.3318.9318.2818.5018.505,666,200
15 Sept 202318.4818.6418.3318.3418.346,669,800
14 Sept 202319.0219.3318.5718.5718.576,180,000
13 Sept 202318.6719.0618.5718.8818.888,457,800
12 Sept 202318.7118.9818.6418.8618.864,195,500
11 Sept 202318.7318.9718.6618.9018.904,202,900
08 Sept 202318.4518.6418.4218.5218.523,178,000
07 Sept 202318.1118.6518.0118.5218.524,455,600
06 Sept 202318.6018.6718.2818.4318.433,745,000
05 Sept 202318.9918.9918.5518.5818.586,042,600
01 Sept 202319.1519.1918.6819.1519.157,020,300
31 Aug 202318.5819.0218.5418.9818.985,682,200
30 Aug 202318.4718.7218.3318.6118.614,497,100
29 Aug 202318.3218.6318.2518.6118.615,824,200
28 Aug 202318.6218.6518.2018.3218.323,806,300
25 Aug 202318.4518.6118.1818.4918.496,880,800
24 Aug 202318.8618.8918.2818.3118.313,908,700
23 Aug 202318.6418.9918.5918.7618.764,707,400
22 Aug 202318.8518.9818.5218.6518.655,960,100
21 Aug 202318.0518.8918.0118.6818.689,361,500
18 Aug 202317.7518.0317.7217.9717.974,573,000
17 Aug 202318.7118.7218.0218.1018.104,381,900
16 Aug 202318.8018.8018.4618.5018.505,330,400
15 Aug 202319.0419.1018.9018.9318.934,672,100
14 Aug 202319.0019.3518.9519.1919.195,861,300
11 Aug 202319.0519.4218.8419.3119.316,435,400
10 Aug 202319.5219.9219.2019.3119.3110,567,700
09 Aug 202319.5519.9919.1919.3019.3027,222,500
08 Aug 202317.8218.1417.5717.8917.899,310,800
07 Aug 202318.0018.0117.6718.0018.007,863,100
04 Aug 202318.1018.1217.8817.8817.886,459,100
03 Aug 202317.6817.9917.5517.8817.884,546,800
02 Aug 202317.9018.0517.4217.6317.635,585,700
01 Aug 202318.0718.2517.9918.2018.204,244,600
31 Jul 202318.1018.3017.8718.1518.155,722,700
28 Jul 202317.3318.0617.3218.0118.0113,036,000
27 Jul 202317.3717.5216.8316.9816.987,305,200
26 Jul 202317.0917.3517.0117.1817.188,922,200
25 Jul 202317.3417.3416.8617.0317.034,404,700
24 Jul 202317.0517.4216.9517.2017.206,280,300
21 Jul 202317.2817.4017.0517.0917.096,963,500
20 Jul 202317.6517.8017.0217.0817.087,676,400
19 Jul 202318.1018.1917.9017.9417.944,997,200
18 Jul 202317.9018.2017.8317.9717.976,019,300
17 Jul 202317.5417.9917.4017.9217.925,890,900
14 Jul 202317.8218.0017.5817.6117.616,777,800
13 Jul 202317.8117.9217.4317.7517.7512,200,600
12 Jul 202317.5417.6317.4317.5617.564,856,000
11 Jul 202316.9017.4016.8917.2717.274,686,900
10 Jul 202316.6217.0216.5216.8316.834,057,100
07 Jul 202316.7917.0216.6716.7216.724,172,600
06 Jul 202316.8117.0116.7116.7716.775,097,600
05 Jul 202317.4817.6916.9817.1517.157,625,400
03 Jul 202317.6017.7417.3417.3417.343,779,700
30 Jun 202317.4617.6017.3117.4017.405,062,800
29 Jun 202317.1617.3917.0317.2617.264,863,300
28 Jun 202317.0917.7617.0617.2017.208,858,000
27 Jun 202316.2617.4416.1617.3217.3215,507,800
26 Jun 202316.5116.9016.0616.0716.0710,075,800
23 Jun 202316.5916.7616.2916.6016.6078,744,000
22 Jun 202317.1017.2316.5916.7216.728,322,400
21 Jun 202317.1417.2516.8417.1617.166,919,600
20 Jun 202316.9017.3216.7117.2017.209,682,300
16 Jun 202316.9317.3216.8617.2817.289,379,100
15 Jun 202316.6417.0816.5716.9716.976,087,600
14 Jun 202316.5216.8116.4516.7816.784,889,500
13 Jun 202316.7517.0016.5416.6016.605,629,800
12 Jun 202316.0916.5715.9516.5416.546,825,300
09 Jun 202316.1116.2015.9316.0116.016,743,100
08 Jun 202315.9416.2015.8716.0216.025,316,300
07 Jun 202316.1116.1715.7015.8815.887,627,700
06 Jun 202315.6816.0315.6815.9815.9810,415,500
05 Jun 202316.3516.3515.4315.6615.668,540,500
02 Jun 202316.3016.6916.3016.5316.536,958,900
01 Jun 202315.5416.4015.4416.1116.1111,155,000
31 May 202315.2415.7215.1215.6015.605,642,600
30 May 202315.8215.8915.0915.4015.408,167,500
26 May 202315.4015.8515.2315.7315.739,816,800
25 May 202315.8516.0115.2615.3515.357,308,700
24 May 202315.6915.8115.3315.7315.737,238,700
23 May 202315.7216.1415.5415.7215.7212,045,900
22 May 202316.4516.7515.9816.0116.017,271,000
19 May 202315.9516.3315.8216.2916.297,323,600
18 May 202316.0716.5615.7215.9915.9911,350,300
17 May 202315.8516.2315.6816.0416.046,479,200
16 May 202316.3016.5415.8115.8415.847,676,500
15 May 202316.0016.8215.7916.5416.546,944,100
12 May 202316.2116.3916.0116.0516.055,781,500
11 May 202316.7016.7915.9016.3916.399,093,500
10 May 202316.6116.7915.9016.6116.6114,800,400
09 May 202317.5617.8217.0417.3917.3915,445,100
08 May 202317.4117.8517.0217.7817.788,465,000
05 May 202317.3817.6016.9817.4417.446,638,000
04 May 202317.0617.3616.9117.2117.219,239,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...