NYSE - Delayed Quote USD

Coupang, Inc. (CPNG)

Compare
25.33 -0.57 (-2.20%)
At close: November 14 at 4:00 PM EST
25.28 -0.05 (-0.20%)
Pre-Market: 4:40 AM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 14, 2024 25.81 26.05 25.30 25.33 25.33 11,766,400
Nov 13, 2024 24.85 26.08 24.72 25.90 25.90 11,009,500
Nov 12, 2024 24.19 24.70 24.09 24.51 24.51 10,695,000
Nov 11, 2024 23.68 24.25 23.61 24.10 24.10 12,288,500
Nov 8, 2024 24.69 24.90 23.62 24.17 24.17 14,216,500
Nov 7, 2024 24.27 25.12 24.00 25.11 25.11 16,748,900
Nov 6, 2024 24.00 24.22 22.95 24.00 24.00 30,680,900
Nov 5, 2024 25.70 26.91 25.70 26.89 26.89 13,930,000
Nov 4, 2024 25.36 25.82 25.27 25.70 25.70 6,693,800
Nov 1, 2024 25.96 26.02 25.21 25.40 25.40 6,458,200
Oct 31, 2024 26.17 26.17 25.47 25.79 25.79 5,294,800
Oct 30, 2024 25.89 26.44 25.86 26.24 26.24 4,442,300
Oct 29, 2024 25.83 26.23 25.69 26.00 26.00 4,378,300
Oct 28, 2024 25.80 26.27 25.80 25.95 25.95 4,863,700
Oct 25, 2024 25.73 25.98 25.60 25.67 25.67 3,734,800
Oct 24, 2024 25.40 25.74 25.28 25.61 25.61 5,523,100
Oct 23, 2024 25.00 26.10 25.00 25.39 25.39 9,816,900
Oct 22, 2024 24.93 25.07 24.65 24.98 24.98 4,270,800
Oct 21, 2024 24.98 25.07 24.62 25.05 25.05 6,385,300
Oct 18, 2024 25.30 25.42 25.07 25.13 25.13 3,709,100
Oct 17, 2024 25.45 25.62 25.22 25.31 25.31 5,267,100
Oct 16, 2024 25.19 25.42 24.95 25.38 25.38 4,029,800
Oct 15, 2024 25.38 25.53 25.08 25.18 25.18 5,596,600
Oct 14, 2024 25.65 25.92 25.51 25.64 25.64 4,361,900
Oct 11, 2024 25.79 26.00 25.45 25.70 25.70 7,503,300
Oct 10, 2024 25.67 25.88 25.40 25.53 25.53 5,700,700
Oct 9, 2024 25.54 25.91 25.47 25.64 25.64 4,536,200
Oct 8, 2024 25.54 26.00 25.44 25.70 25.70 5,079,800
Oct 7, 2024 25.45 26.28 25.40 25.80 25.80 16,639,600
Oct 4, 2024 24.34 24.72 24.18 24.59 24.59 5,199,100
Oct 3, 2024 23.80 24.15 23.60 24.14 24.14 4,524,100
Oct 2, 2024 24.23 24.52 23.98 24.19 24.19 6,550,100
Oct 1, 2024 24.56 24.66 24.16 24.43 24.43 4,440,800
Sep 30, 2024 24.97 24.97 24.43 24.55 24.55 5,474,700
Sep 27, 2024 24.94 25.19 24.63 24.81 24.81 4,131,500
Sep 26, 2024 24.80 25.08 24.44 24.92 24.92 5,782,200
Sep 25, 2024 24.66 25.14 24.61 24.89 24.89 7,617,500
Sep 24, 2024 25.00 25.19 24.53 24.94 24.94 5,360,400
Sep 23, 2024 24.64 24.84 24.30 24.78 24.78 4,919,200
Sep 20, 2024 24.20 24.70 24.16 24.58 24.58 6,293,800
Sep 19, 2024 24.55 24.74 24.03 24.20 24.20 5,131,300
Sep 18, 2024 24.30 24.66 24.05 24.18 24.18 9,381,300
Sep 17, 2024 24.12 24.36 23.93 24.24 24.24 4,759,500
Sep 16, 2024 23.95 24.38 23.65 23.95 23.95 10,605,200
Sep 13, 2024 23.80 24.35 23.78 23.95 23.95 7,824,900
Sep 12, 2024 23.49 23.84 23.24 23.70 23.70 5,548,200
Sep 11, 2024 22.97 23.78 22.73 23.42 23.42 7,737,700
Sep 10, 2024 22.45 23.01 22.18 23.00 23.00 6,847,300
Sep 9, 2024 22.50 22.99 22.18 22.41 22.41 4,156,300
Sep 6, 2024 23.05 23.38 21.91 22.00 22.00 7,118,500
Sep 5, 2024 23.49 23.99 22.80 23.33 23.33 8,845,900
Sep 4, 2024 22.20 23.94 21.95 23.54 23.54 14,535,900
Sep 3, 2024 21.99 22.15 21.93 22.00 22.00 5,565,400
Aug 30, 2024 22.17 22.37 21.83 22.15 22.15 3,146,400
Aug 29, 2024 22.13 22.40 22.02 22.03 22.03 3,548,600
Aug 28, 2024 22.55 22.65 21.85 21.91 21.91 3,860,400
Aug 27, 2024 22.59 22.96 22.49 22.60 22.60 3,201,900
Aug 26, 2024 22.76 22.98 22.36 22.78 22.78 3,884,100
Aug 23, 2024 23.12 23.21 22.77 22.87 22.87 4,049,000
Aug 22, 2024 22.96 23.52 22.79 22.99 22.99 6,753,500
Aug 21, 2024 22.76 23.19 22.54 22.84 22.84 7,026,400
Aug 20, 2024 23.50 23.66 22.74 22.79 22.79 6,028,000
Aug 19, 2024 22.56 23.61 22.41 23.59 23.59 10,911,900
Aug 16, 2024 22.50 22.77 22.17 22.45 22.45 7,597,100
Aug 15, 2024 22.23 22.65 22.06 22.40 22.40 6,793,900
Aug 14, 2024 22.63 22.72 22.03 22.15 22.15 5,531,400
Aug 13, 2024 22.88 23.05 22.50 22.58 22.58 9,739,100
Aug 12, 2024 22.68 22.80 22.27 22.73 22.73 5,524,000
Aug 9, 2024 22.76 22.99 22.36 22.59 22.59 17,900,400
Aug 8, 2024 21.37 22.80 21.26 22.78 22.78 11,618,000
Aug 7, 2024 20.63 22.20 20.63 21.21 21.21 19,950,700
Aug 6, 2024 20.44 21.08 20.21 20.67 20.67 8,289,600
Aug 5, 2024 18.30 20.42 18.16 20.35 20.35 9,786,800
Aug 2, 2024 19.90 20.33 19.70 20.28 20.28 6,057,400
Aug 1, 2024 20.70 20.93 20.35 20.62 20.62 6,127,100
Jul 31, 2024 20.64 21.02 20.61 20.75 20.75 5,815,800
Jul 30, 2024 20.36 20.43 19.83 20.33 20.33 4,506,700
Jul 29, 2024 20.28 20.57 20.19 20.30 20.30 5,359,800
Jul 26, 2024 20.03 20.42 19.94 20.18 20.18 9,692,100
Jul 25, 2024 19.94 20.18 19.62 19.79 19.79 4,436,200
Jul 24, 2024 20.52 20.65 19.91 19.92 19.92 9,612,000
Jul 23, 2024 20.54 20.67 20.42 20.60 20.60 3,235,200
Jul 22, 2024 20.24 20.74 20.17 20.61 20.61 6,338,900
Jul 19, 2024 20.24 20.27 20.04 20.19 20.19 3,651,300
Jul 18, 2024 21.04 21.04 20.09 20.21 20.21 7,690,500
Jul 17, 2024 21.07 21.12 20.52 20.82 20.82 6,747,500
Jul 16, 2024 21.26 21.45 21.10 21.31 21.31 4,393,600
Jul 15, 2024 21.84 21.91 21.13 21.18 21.18 6,945,300
Jul 12, 2024 21.70 22.32 21.68 21.82 21.82 4,211,300
Jul 11, 2024 21.57 21.67 21.36 21.62 21.62 7,061,200
Jul 10, 2024 21.46 21.49 21.02 21.37 21.37 3,643,900
Jul 9, 2024 21.31 21.73 21.27 21.34 21.34 4,573,100
Jul 8, 2024 21.58 21.84 21.27 21.41 21.41 5,388,100
Jul 5, 2024 21.12 21.81 21.03 21.67 21.67 5,411,600
Jul 3, 2024 20.86 21.27 20.81 20.91 20.91 3,354,100
Jul 2, 2024 21.16 21.19 20.73 20.90 20.90 9,102,700
Jul 1, 2024 20.95 21.19 20.60 21.08 21.08 6,300,700
Jun 28, 2024 21.24 21.24 20.82 20.95 20.95 12,073,000
Jun 27, 2024 21.23 21.41 21.00 21.09 21.09 3,438,600
Jun 26, 2024 21.15 21.36 20.95 21.28 21.28 8,590,500
Jun 25, 2024 21.06 21.42 21.01 21.22 21.22 7,123,100
Jun 24, 2024 21.32 21.48 21.02 21.06 21.06 6,947,700
Jun 21, 2024 21.14 21.35 20.91 21.34 21.34 10,781,500
Jun 20, 2024 20.50 21.20 20.45 21.02 21.02 10,273,800
Jun 18, 2024 20.49 20.75 20.15 20.39 20.39 10,440,500
Jun 17, 2024 21.34 21.38 20.39 20.54 20.54 13,269,900
Jun 14, 2024 21.49 21.56 21.01 21.40 21.40 6,159,500
Jun 13, 2024 22.29 22.49 21.20 21.70 21.70 10,213,400
Jun 12, 2024 22.25 22.87 22.03 22.69 22.69 6,686,000
Jun 11, 2024 22.04 22.22 21.90 22.12 22.12 3,627,200
Jun 10, 2024 21.76 22.20 21.63 22.18 22.18 3,949,400
Jun 7, 2024 21.74 22.06 21.60 21.84 21.84 4,628,400
Jun 6, 2024 21.90 22.17 21.72 21.89 21.89 5,526,800
Jun 5, 2024 22.13 22.13 21.68 21.79 21.79 5,833,000
Jun 4, 2024 22.45 22.53 21.61 22.02 22.02 8,580,500
Jun 3, 2024 22.76 22.99 22.41 22.53 22.53 3,700,600
May 31, 2024 23.02 23.38 22.27 22.74 22.74 7,949,500
May 30, 2024 22.76 23.58 22.69 23.23 23.23 8,879,300
May 29, 2024 22.56 22.90 22.49 22.84 22.84 4,733,700
May 28, 2024 22.37 22.95 22.20 22.81 22.81 7,227,200
May 24, 2024 22.39 22.66 22.15 22.35 22.35 5,202,800
May 23, 2024 22.56 22.70 22.30 22.36 22.36 7,010,800
May 22, 2024 22.90 23.20 22.33 22.41 22.41 7,999,300
May 21, 2024 22.90 23.03 22.79 22.96 22.96 5,675,100
May 20, 2024 22.93 23.23 22.60 22.96 22.96 6,280,000
May 17, 2024 22.80 23.33 22.79 23.00 23.00 8,124,700
May 16, 2024 23.00 23.74 22.85 22.87 22.87 12,998,800
May 15, 2024 22.43 22.65 22.28 22.52 22.52 7,272,400
May 14, 2024 22.10 22.40 22.00 22.25 22.25 6,670,400
May 13, 2024 22.41 22.48 21.77 22.22 22.22 9,876,500
May 10, 2024 22.07 22.65 22.00 22.50 22.50 11,120,400
May 9, 2024 21.21 22.23 21.14 22.01 22.01 12,612,900
May 8, 2024 22.09 22.26 21.30 21.46 21.46 35,067,500
May 7, 2024 23.14 23.77 22.99 23.65 23.65 20,249,400
May 6, 2024 23.51 23.51 22.85 23.34 23.34 10,855,000
May 3, 2024 22.81 23.02 22.58 23.00 23.00 11,693,800
May 2, 2024 22.41 22.69 21.82 22.50 22.50 8,629,400
May 1, 2024 22.65 22.75 22.09 22.21 22.21 11,547,600
Apr 30, 2024 22.93 23.14 22.46 22.50 22.50 10,962,700
Apr 29, 2024 22.91 23.17 22.58 23.10 23.10 11,068,000
Apr 26, 2024 23.24 23.40 22.89 22.91 22.91 10,401,800
Apr 25, 2024 22.50 23.07 22.05 23.03 23.03 10,170,200
Apr 24, 2024 22.75 22.81 22.37 22.80 22.80 7,567,900
Apr 23, 2024 22.52 22.97 22.30 22.72 22.72 13,095,500
Apr 22, 2024 22.14 22.54 21.82 22.46 22.46 16,597,300
Apr 19, 2024 22.00 22.35 21.76 22.01 22.01 11,775,000
Apr 18, 2024 22.40 22.57 22.01 22.30 22.30 13,424,900
Apr 17, 2024 22.70 22.89 21.79 22.63 22.63 18,700,600
Apr 16, 2024 21.34 22.83 21.34 22.51 22.51 26,761,000
Apr 15, 2024 21.52 22.49 21.42 21.65 21.65 29,001,000
Apr 12, 2024 20.56 21.43 20.45 21.25 21.25 51,048,700
Apr 11, 2024 19.23 19.34 18.94 19.06 19.06 10,821,600
Apr 10, 2024 18.75 19.25 18.74 19.12 19.12 12,302,100
Apr 9, 2024 18.55 19.11 18.47 19.02 19.02 15,467,600
Apr 8, 2024 18.40 19.08 18.16 18.43 18.43 16,044,100
Apr 5, 2024 18.27 18.40 18.18 18.24 18.24 6,218,500
Apr 4, 2024 18.57 18.70 18.20 18.32 18.32 13,423,400
Apr 3, 2024 18.24 18.73 18.14 18.29 18.29 10,596,400
Apr 2, 2024 17.88 18.31 17.67 18.23 18.23 13,368,400
Apr 1, 2024 17.83 18.23 17.83 18.20 18.20 15,050,900
Mar 28, 2024 17.55 18.05 17.55 17.79 17.79 8,107,200
Mar 27, 2024 17.73 17.85 17.55 17.61 17.61 11,312,600
Mar 26, 2024 17.73 18.01 17.60 17.60 17.60 9,314,800
Mar 25, 2024 17.58 17.73 17.34 17.60 17.60 9,640,700
Mar 22, 2024 18.16 18.26 17.53 17.57 17.57 10,085,900
Mar 21, 2024 18.54 18.89 18.37 18.42 18.42 11,750,600
Mar 20, 2024 18.22 18.56 18.08 18.55 18.55 8,026,600
Mar 19, 2024 18.10 18.29 17.75 18.09 18.09 7,660,900
Mar 18, 2024 18.37 18.56 18.17 18.23 18.23 9,844,000
Mar 15, 2024 18.34 18.40 17.93 18.13 18.13 27,537,200
Mar 14, 2024 19.61 19.68 18.36 18.51 18.51 23,118,400
Mar 13, 2024 19.15 19.76 18.93 19.62 19.62 29,791,600
Mar 12, 2024 18.64 19.78 18.59 19.38 19.38 51,966,400
Mar 11, 2024 18.20 18.58 18.04 18.53 18.53 11,598,700
Mar 8, 2024 18.28 18.72 18.24 18.34 18.34 8,503,400
Mar 7, 2024 18.92 19.04 18.21 18.37 18.37 13,276,900
Mar 6, 2024 18.80 19.27 18.77 18.96 18.96 15,917,400
Mar 5, 2024 18.60 18.87 18.44 18.79 18.79 14,283,500
Mar 4, 2024 18.38 19.18 18.38 18.85 18.85 18,470,800
Mar 1, 2024 18.46 19.06 18.32 18.95 18.95 19,577,400
Feb 29, 2024 18.35 18.95 18.25 18.52 18.52 20,617,500
Feb 28, 2024 18.02 18.30 17.32 18.24 18.24 33,870,400
Feb 27, 2024 16.48 17.25 16.45 16.89 16.89 21,103,300
Feb 26, 2024 16.31 16.40 15.81 16.39 16.39 11,758,700
Feb 23, 2024 16.37 16.46 16.13 16.40 16.40 12,239,600
Feb 22, 2024 15.95 16.24 15.83 16.24 16.24 9,445,100
Feb 21, 2024 15.67 16.03 15.61 15.88 15.88 11,333,300
Feb 20, 2024 15.51 15.79 15.50 15.67 15.67 14,791,800
Feb 16, 2024 15.65 15.77 15.55 15.70 15.70 14,775,300
Feb 15, 2024 15.15 15.85 15.14 15.76 15.76 12,342,300
Feb 14, 2024 14.79 15.10 14.74 15.10 15.10 8,879,900
Feb 13, 2024 14.59 14.80 14.51 14.61 14.61 8,618,400
Feb 12, 2024 14.50 15.19 14.48 15.00 15.00 13,382,000
Feb 9, 2024 14.28 14.56 14.10 14.46 14.46 14,734,700
Feb 8, 2024 14.32 14.59 14.21 14.50 14.50 8,785,800
Feb 7, 2024 14.14 14.39 13.95 14.37 14.37 5,981,200
Feb 6, 2024 13.93 14.04 13.67 14.04 14.04 8,698,200
Feb 5, 2024 14.09 14.14 13.66 13.84 13.84 6,546,500
Feb 2, 2024 13.88 14.40 13.51 14.20 14.20 12,956,600
Feb 1, 2024 14.19 14.19 13.73 13.91 13.91 10,420,500
Jan 31, 2024 14.28 14.36 13.90 14.00 14.00 10,674,800
Jan 30, 2024 14.41 14.49 14.31 14.39 14.39 7,101,100
Jan 29, 2024 14.53 14.60 14.40 14.53 14.53 10,021,800
Jan 26, 2024 14.53 14.65 14.40 14.53 14.53 4,899,900
Jan 25, 2024 14.69 14.81 14.37 14.52 14.52 6,475,700
Jan 24, 2024 15.00 15.01 14.55 14.65 14.65 7,525,400
Jan 23, 2024 15.18 15.21 14.78 14.79 14.79 6,729,800
Jan 22, 2024 14.95 15.01 14.76 14.84 14.84 9,023,700
Jan 19, 2024 14.99 15.00 14.83 14.94 14.94 6,710,500
Jan 18, 2024 15.16 15.21 14.89 14.91 14.91 6,422,100
Jan 17, 2024 15.04 15.12 14.56 14.97 14.97 19,257,400
Jan 16, 2024 16.00 16.03 15.22 15.34 15.34 23,085,900
Jan 12, 2024 16.55 16.75 16.35 16.75 16.75 6,872,700
Jan 11, 2024 16.42 16.63 16.27 16.53 16.53 6,528,500
Jan 10, 2024 16.11 16.40 16.08 16.36 16.36 4,685,200
Jan 9, 2024 15.91 16.23 15.88 16.18 16.18 4,501,300
Jan 8, 2024 15.73 16.00 15.66 16.00 16.00 4,939,700
Jan 5, 2024 15.63 16.00 15.63 15.74 15.74 6,269,900
Jan 4, 2024 15.49 15.66 15.41 15.55 15.55 7,436,700
Jan 3, 2024 15.55 15.80 15.47 15.48 15.48 5,877,300
Jan 2, 2024 16.04 16.08 15.54 15.73 15.73 6,284,400
Dec 29, 2023 16.30 16.43 16.11 16.19 16.19 3,720,000
Dec 28, 2023 16.21 16.43 16.18 16.37 16.37 3,591,100
Dec 27, 2023 16.08 16.15 15.97 16.14 16.14 4,008,000
Dec 26, 2023 16.31 16.31 15.99 16.00 16.00 3,907,700
Dec 22, 2023 16.18 16.26 16.00 16.21 16.21 5,636,600
Dec 21, 2023 16.04 16.20 15.76 16.19 16.19 7,657,900
Dec 20, 2023 16.14 16.31 15.87 15.89 15.89 11,649,400
Dec 19, 2023 16.45 16.81 16.07 16.46 16.46 10,150,000
Dec 18, 2023 16.50 16.99 16.14 16.15 16.15 15,789,700
Dec 15, 2023 16.69 17.09 16.65 17.02 17.02 30,475,700
Dec 14, 2023 16.45 16.84 16.40 16.79 16.79 14,320,500
Dec 13, 2023 15.84 16.37 15.73 16.35 16.35 11,345,500
Dec 12, 2023 15.88 15.97 15.73 15.94 15.94 8,681,300
Dec 11, 2023 15.66 15.95 15.56 15.83 15.83 8,558,800
Dec 8, 2023 15.26 15.71 15.23 15.70 15.70 11,762,400
Dec 7, 2023 15.22 15.38 15.15 15.36 15.36 7,286,900
Dec 6, 2023 15.49 15.51 15.15 15.23 15.23 9,315,300
Dec 5, 2023 15.31 15.48 15.26 15.40 15.40 7,955,200
Dec 4, 2023 15.50 15.61 15.30 15.36 15.36 12,288,400
Dec 1, 2023 15.34 15.83 15.31 15.80 15.80 12,585,800
Nov 30, 2023 15.30 15.35 14.96 15.28 15.28 22,811,000
Nov 29, 2023 16.20 16.34 16.08 16.11 16.11 5,695,600
Nov 28, 2023 16.15 16.35 15.97 16.08 16.08 5,520,400
Nov 27, 2023 16.20 16.36 16.16 16.19 16.19 5,397,600
Nov 24, 2023 16.09 16.47 16.09 16.26 16.26 2,472,800
Nov 22, 2023 16.31 16.47 16.18 16.25 16.25 5,176,300
Nov 21, 2023 16.20 16.42 16.14 16.16 16.16 6,850,500
Nov 20, 2023 16.10 16.43 16.09 16.34 16.34 7,527,500
Nov 17, 2023 15.90 16.15 15.86 16.04 16.04 9,083,000
Nov 16, 2023 15.70 15.87 15.64 15.86 15.86 8,293,900
Nov 15, 2023 15.79 15.94 15.68 15.77 15.77 9,341,000

Related Tickers