Singapore markets closed

Coupang, Inc. (CPNG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
21.40-0.30 (-1.38%)
At close: 04:00PM EDT
21.23 -0.17 (-0.79%)
After hours: 07:58PM EDT
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202421.4921.5621.0121.4021.406,153,600
13 Jun 202422.2922.4921.2021.7021.7010,213,400
12 Jun 202422.2522.8722.0322.6922.696,686,000
11 Jun 202422.0422.2221.9022.1222.123,627,200
10 Jun 202421.7622.2021.6322.1822.183,949,400
07 Jun 202421.7422.0621.6021.8421.844,628,400
06 Jun 202421.9022.1721.7221.8921.895,526,800
05 Jun 202422.1322.1321.6821.7921.795,833,000
04 Jun 202422.4522.5321.6122.0222.028,580,500
03 Jun 202422.7622.9922.4122.5322.533,700,600
31 May 202423.0223.3822.2722.7422.747,949,500
30 May 202422.7623.5822.6923.2323.238,879,300
29 May 202422.5622.9022.4922.8422.844,733,700
28 May 202422.3722.9522.2022.8122.817,227,200
24 May 202422.3922.6622.1522.3522.355,202,800
23 May 202422.5622.7022.3022.3622.367,010,800
22 May 202422.9023.2022.3322.4122.417,999,300
21 May 202422.9023.0322.7922.9622.965,675,100
20 May 202422.9323.2322.6022.9622.966,280,000
17 May 202422.8023.3322.7923.0023.008,124,700
16 May 202423.0023.7422.8522.8722.8712,998,800
15 May 202422.4322.6522.2822.5222.527,272,400
14 May 202422.1022.4022.0022.2522.256,670,400
13 May 202422.4122.4821.7722.2222.229,876,500
10 May 202422.0722.6522.0022.5022.5011,120,400
09 May 202421.2122.2321.1422.0122.0112,612,900
08 May 202422.0922.2621.3021.4621.4635,067,500
07 May 202423.1423.7722.9923.6523.6520,249,400
06 May 202423.5123.5122.8523.3423.3410,855,000
03 May 202422.8123.0222.5823.0023.0011,693,800
02 May 202422.4122.6921.8222.5022.508,629,400
01 May 202422.6522.7522.0922.2122.2111,547,600
30 Apr 202422.9323.1422.4622.5022.5010,962,700
29 Apr 202422.9123.1722.5823.1023.1011,068,000
26 Apr 202423.2423.4022.8922.9122.9110,401,800
25 Apr 202422.5023.0722.0523.0323.0310,170,200
24 Apr 202422.7522.8122.3722.8022.807,567,900
23 Apr 202422.5222.9722.3022.7222.7213,095,500
22 Apr 202422.1422.5421.8222.4622.4616,597,300
19 Apr 202422.0022.3521.7622.0122.0111,775,000
18 Apr 202422.4022.5722.0122.3022.3013,424,900
17 Apr 202422.7022.8921.7922.6322.6318,700,600
16 Apr 202421.3422.8321.3422.5122.5126,761,000
15 Apr 202421.5222.4921.4221.6521.6529,001,000
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...