Mail

CPNG - Coupang, Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Jun 2023	15.54	16.40	15.44	16.11	16.11	11,154,600
31 May 2023	15.24	15.72	15.12	15.60	15.60	5,642,600
30 May 2023	15.82	15.89	15.09	15.40	15.40	8,167,500
26 May 2023	15.40	15.85	15.23	15.73	15.73	9,816,800
25 May 2023	15.85	16.01	15.26	15.35	15.35	7,308,700
24 May 2023	15.69	15.81	15.33	15.73	15.73	7,238,700
23 May 2023	15.72	16.14	15.54	15.72	15.72	12,045,900
22 May 2023	16.45	16.75	15.98	16.01	16.01	7,271,000
19 May 2023	15.95	16.33	15.82	16.29	16.29	7,323,600
18 May 2023	16.07	16.56	15.72	15.99	15.99	11,350,300
17 May 2023	15.85	16.23	15.68	16.04	16.04	6,479,200
16 May 2023	16.30	16.54	15.81	15.84	15.84	7,676,500
15 May 2023	16.00	16.82	15.79	16.54	16.54	6,944,100
12 May 2023	16.21	16.39	16.01	16.05	16.05	5,781,500
11 May 2023	16.70	16.79	15.90	16.39	16.39	9,093,500
10 May 2023	16.61	16.79	15.90	16.61	16.61	14,800,400
09 May 2023	17.56	17.82	17.04	17.39	17.39	15,445,100
08 May 2023	17.41	17.85	17.02	17.78	17.78	8,465,000
05 May 2023	17.38	17.60	16.98	17.44	17.44	6,638,000
04 May 2023	17.06	17.36	16.91	17.21	17.21	9,239,600
03 May 2023	16.78	17.11	16.74	16.95	16.95	7,875,400
02 May 2023	16.73	16.86	16.47	16.79	16.79	7,653,700
01 May 2023	16.61	16.94	16.52	16.92	16.92	3,979,800
28 Apr 2023	16.25	16.82	16.22	16.76	16.76	6,278,300
27 Apr 2023	16.17	16.43	16.10	16.42	16.42	4,568,400
26 Apr 2023	15.75	16.00	15.72	15.94	15.94	6,575,400
25 Apr 2023	15.49	15.79	15.47	15.69	15.69	5,616,300
24 Apr 2023	15.69	15.82	15.46	15.81	15.81	5,834,500
21 Apr 2023	15.74	15.74	15.39	15.64	15.64	3,207,000
20 Apr 2023	15.63	15.83	15.61	15.75	15.75	2,078,800
19 Apr 2023	15.71	16.22	15.65	15.90	15.90	3,399,500
18 Apr 2023	16.37	16.45	15.78	15.87	15.87	4,143,100
17 Apr 2023	16.01	16.31	15.88	16.24	16.24	4,816,000
14 Apr 2023	15.67	16.08	15.59	16.03	16.03	4,274,200
13 Apr 2023	15.19	15.70	15.19	15.58	15.58	5,919,800
12 Apr 2023	15.70	15.77	15.01	15.13	15.13	5,804,200
11 Apr 2023	15.56	15.62	15.43	15.45	15.45	6,797,100
10 Apr 2023	15.45	15.67	15.35	15.60	15.60	3,363,700
06 Apr 2023	15.54	15.91	15.43	15.74	15.74	4,133,200
05 Apr 2023	16.35	16.35	15.35	15.64	15.64	7,624,300
04 Apr 2023	16.12	16.53	15.98	16.31	16.31	7,049,700
03 Apr 2023	15.81	16.21	15.62	16.07	16.07	5,096,400
31 Mar 2023	15.79	16.04	15.65	16.00	16.00	9,688,200
30 Mar 2023	15.75	15.90	15.61	15.70	15.70	6,269,100
29 Mar 2023	15.33	15.72	15.25	15.67	15.67	4,639,300
28 Mar 2023	15.27	15.39	15.17	15.22	15.22	5,143,000
27 Mar 2023	15.29	15.42	15.14	15.27	15.27	6,242,700
24 Mar 2023	14.68	15.32	14.62	15.29	15.29	9,967,000
23 Mar 2023	14.58	14.92	14.51	14.61	14.61	11,664,800
22 Mar 2023	13.96	14.38	13.76	14.23	14.23	12,066,200
21 Mar 2023	13.38	13.71	13.33	13.64	13.64	13,172,800
20 Mar 2023	13.14	13.37	12.96	13.17	13.17	9,465,700
17 Mar 2023	13.13	13.30	13.01	13.16	13.16	6,410,200
16 Mar 2023	12.93	13.40	12.80	13.28	13.28	5,787,100
15 Mar 2023	12.91	13.02	12.66	12.91	12.91	6,887,100
14 Mar 2023	13.35	13.37	13.10	13.22	13.22	7,112,200
13 Mar 2023	13.00	13.62	12.84	13.18	13.18	10,486,500
10 Mar 2023	13.50	13.59	13.01	13.29	13.29	5,425,900
09 Mar 2023	13.98	14.17	13.56	13.64	13.64	4,893,300
08 Mar 2023	13.90	14.30	13.45	14.22	14.22	6,155,200
07 Mar 2023	14.28	14.37	13.90	13.95	13.95	7,195,000
06 Mar 2023	14.59	14.68	14.26	14.34	14.34	7,299,000
03 Mar 2023	14.35	14.60	14.16	14.58	14.58	12,540,000
02 Mar 2023	14.36	14.41	13.75	14.00	14.00	14,329,200
01 Mar 2023	15.39	15.40	14.29	14.67	14.67	18,085,700
28 Feb 2023	15.32	16.07	15.32	15.51	15.51	13,005,300
27 Feb 2023	14.90	15.41	14.75	15.22	15.22	10,679,100
24 Feb 2023	14.75	14.83	14.55	14.77	14.77	6,843,900
23 Feb 2023	15.06	15.23	14.74	15.08	15.08	6,689,000
22 Feb 2023	15.24	15.34	14.69	14.94	14.94	9,623,500
21 Feb 2023	15.53	15.65	14.86	14.89	14.89	8,826,000
17 Feb 2023	15.88	16.02	15.59	15.77	15.77	5,378,200
16 Feb 2023	16.05	16.72	16.05	16.17	16.17	5,426,300
15 Feb 2023	15.50	16.54	15.42	16.42	16.42	7,463,300
14 Feb 2023	15.29	15.84	15.26	15.54	15.54	5,809,900
13 Feb 2023	15.70	15.92	15.32	15.44	15.44	7,769,800
10 Feb 2023	15.68	15.94	15.33	15.65	15.65	4,762,300
09 Feb 2023	16.77	17.03	15.73	15.79	15.79	7,221,900
08 Feb 2023	16.41	16.56	16.19	16.34	16.34	4,806,000
07 Feb 2023	16.43	16.68	16.12	16.45	16.45	5,961,700
06 Feb 2023	16.30	16.71	16.13	16.51	16.51	5,800,500
03 Feb 2023	17.10	17.50	16.18	16.19	16.19	9,017,100
02 Feb 2023	17.45	17.69	17.08	17.56	17.56	5,893,300
01 Feb 2023	16.80	17.24	16.46	17.04	17.04	4,603,100
31 Jan 2023	16.57	16.95	16.57	16.89	16.89	4,770,300
30 Jan 2023	16.37	16.76	16.02	16.48	16.48	5,452,900
27 Jan 2023	16.28	16.95	16.17	16.71	16.71	4,865,100
26 Jan 2023	16.49	16.58	16.02	16.12	16.12	4,455,600
25 Jan 2023	16.00	16.09	15.17	16.08	16.08	8,197,300
24 Jan 2023	16.60	16.70	16.12	16.42	16.42	4,628,000
23 Jan 2023	16.82	17.25	16.66	16.69	16.69	5,745,900
20 Jan 2023	16.38	16.88	16.20	16.69	16.69	4,879,600
19 Jan 2023	16.82	16.91	16.06	16.20	16.20	7,450,100
18 Jan 2023	17.27	17.39	16.94	17.00	17.00	5,680,600
17 Jan 2023	16.93	17.18	16.74	17.00	17.00	3,621,800
13 Jan 2023	16.55	17.01	16.49	16.91	16.91	5,529,900
12 Jan 2023	17.46	17.63	16.81	16.91	16.91	6,233,300
11 Jan 2023	18.17	18.50	17.11	17.25	17.25	7,511,800
10 Jan 2023	17.96	18.42	17.73	18.13	18.13	8,494,800
09 Jan 2023	17.00	17.95	16.84	17.87	17.87	11,765,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...