Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Coupang Inc Cl A (NY: CPNG )

22.72 +0.26 (+1.16%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2022 14.31 14.72 14.10 14.71 11,069,287 +0.05(+0.34%)
Dec 29, 2022 14.73 14.83 14.46 14.66 6,346,214 +0.06(+0.41%)
Dec 28, 2022 15.02 15.15 14.53 14.60 5,790,516 -0.56(-3.69%)
Dec 27, 2022 15.15 15.42 14.94 15.16 4,297,149 +0.03(+0.20%)
Dec 23, 2022 15.46 15.55 15.05 15.13 3,996,877 -0.42(-2.70%)
Dec 22, 2022 15.52 15.71 15.29 15.55 5,222,839 -0.21(-1.33%)
Dec 21, 2022 15.97 16.10 15.73 15.76 5,352,397 -0.03(-0.19%)
Dec 20, 2022 16.16 16.29 15.76 15.79 6,407,968 -0.61(-3.72%)
Dec 19, 2022 16.31 16.77 16.24 16.40 7,052,867 +0.23(+1.42%)
Dec 16, 2022 16.37 16.59 15.93 16.17 12,036,748 -0.12(-0.74%)
Dec 15, 2022 16.96 17.06 16.29 16.29 7,594,185 -1.00(-5.78%)
Dec 14, 2022 17.51 17.55 17.00 17.29 6,696,383 -0.26(-1.48%)
Dec 13, 2022 18.37 18.50 17.26 17.55 10,319,163 -0.27(-1.52%)
Dec 12, 2022 18.02 18.13 17.31 17.82 6,408,286 -0.31(-1.71%)
Dec 09, 2022 17.77 18.53 17.77 18.13 6,414,495 -0.02(-0.11%)
Dec 08, 2022 18.49 19.00 18.09 18.15 8,466,875 +0.03(+0.17%)
Dec 07, 2022 17.82 18.27 17.65 18.12 9,450,964 +0.12(+0.67%)
Dec 06, 2022 18.15 18.35 17.70 18.00 8,972,706 +0.09(+0.50%)
Dec 05, 2022 18.83 19.09 17.80 17.91 23,380,384 -1.72(-8.76%)
Dec 02, 2022 19.40 19.91 19.11 19.63 4,771,905 -0.26(-1.31%)
Dec 01, 2022 19.16 20.10 19.10 19.89 7,452,023 +0.41(+2.10%)
Nov 30, 2022 19.24 19.64 18.97 19.48 5,990,173 +0.52(+2.74%)
Nov 29, 2022 19.39 19.50 18.95 18.96 3,786,053 +0.05(+0.26%)
Nov 28, 2022 19.67 20.14 18.77 18.91 5,547,774 -0.82(-4.16%)
Nov 25, 2022 19.38 19.99 19.20 19.73 2,961,952 +0.13(+0.66%)
Nov 23, 2022 19.38 19.80 19.33 19.60 4,947,396 +0.32(+1.66%)
Nov 22, 2022 19.46 19.56 18.84 19.28 4,221,530 -0.19(-0.98%)
Nov 21, 2022 19.50 20.25 19.30 19.47 9,652,688 -0.22(-1.12%)
Nov 18, 2022 19.56 19.80 19.18 19.69 8,816,773 +0.44(+2.29%)
Nov 17, 2022 18.60 20.00 18.47 19.25 11,890,365 +0.17(+0.89%)
Nov 16, 2022 18.60 19.12 18.07 19.08 9,778,422 -0.15(-0.78%)
Nov 15, 2022 18.93 19.76 18.71 19.23 9,698,418 +1.14(+6.30%)
Nov 14, 2022 18.85 19.10 17.43 18.09 12,940,686 -1.05(-5.49%)
Nov 11, 2022 19.14 19.23 18.27 19.14 19,785,552 -0.83(-4.16%)
Nov 10, 2022 19.00 20.37 18.64 19.97 27,234,894 +3.68(+22.59%)
Nov 09, 2022 17.37 17.55 16.16 16.29 10,128,077 -1.23(-7.02%)
Nov 08, 2022 18.06 18.08 17.29 17.52 7,573,087 -0.21(-1.18%)
Nov 07, 2022 17.65 18.56 17.51 17.73 9,688,670 +0.67(+3.93%)
Nov 04, 2022 17.74 18.22 16.99 17.06 6,478,907 -0.18(-1.04%)
Nov 03, 2022 16.52 17.65 16.47 17.24 5,018,483 +0.47(+2.80%)
Nov 02, 2022 17.33 16.74 16.77 4,356,927 -0.47(-2.73%)
Nov 01, 2022 17.78 18.18 17.14 17.24 3,585,433 -0.03(-0.17%)
Oct 31, 2022 16.95 17.42 16.92 17.27 3,470,919 +0.27(+1.59%)
Oct 28, 2022 16.67 17.05 16.20 17.00 4,507,250 +0.09(+0.53%)
Oct 27, 2022 16.56 17.21 16.25 16.91 5,219,338 +0.42(+2.55%)
Oct 26, 2022 16.02 17.53 15.98 16.49 6,914,366 +0.32(+1.98%)
Oct 25, 2022 15.73 16.37 15.60 16.17 6,387,563 +0.61(+3.92%)
Oct 24, 2022 15.85 15.85 14.93 15.56 7,863,555 -0.43(-2.69%)
Oct 21, 2022 16.19 16.19 15.23 15.99 8,266,301 -0.51(-3.09%)
Oct 20, 2022 16.44 17.18 16.23 16.50 4,774,024 -0.04(-0.24%)
Oct 19, 2022 16.46 16.86 16.36 16.54 6,287,949 -0.34(-2.01%)
Oct 18, 2022 17.56 17.72 16.73 16.88 5,653,097 +0.02(+0.12%)
Oct 17, 2022 17.36 17.48 16.81 16.86 6,415,892 +0.58(+3.56%)
Oct 14, 2022 17.94 17.94 16.17 16.28 8,689,493 -1.34(-7.60%)
Oct 13, 2022 17.02 17.88 16.55 17.62 9,264,071 -0.54(-2.97%)
Oct 12, 2022 18.38 18.38 17.56 18.16 4,976,188 -0.28(-1.52%)
Oct 11, 2022 18.85 18.94 17.58 18.44 6,530,299 -0.76(-3.96%)
Oct 10, 2022 19.46 19.49 18.80 19.20 6,295,699 -0.36(-1.84%)
Oct 07, 2022 20.69 20.91 19.35 19.56 14,211,066 -1.47(-6.99%)
Oct 06, 2022 20.00 21.31 19.94 21.03 12,881,298 +1.18(+5.94%)
Oct 05, 2022 19.19 20.00 18.95 19.85 9,884,152 +0.29(+1.48%)
Oct 04, 2022 18.18 19.60 18.09 19.56 14,385,308 +2.08(+11.90%)
Oct 03, 2022 16.83 17.56 16.41 17.48 5,646,902 +0.81(+4.86%)
Sep 30, 2022 16.28 17.12 16.20 16.67 3,837,951 +0.37(+2.27%)
Sep 29, 2022 17.13 17.39 16.15 16.30 4,296,021 -1.45(-8.17%)
Sep 28, 2022 16.81 17.92 16.68 17.75 6,900,434 +0.95(+5.65%)
Sep 27, 2022 16.85 17.48 16.76 16.80 10,713,378 +0.31(+1.88%)
Sep 26, 2022 16.10 16.58 16.00 16.49 5,956,523 +0.41(+2.55%)
Sep 23, 2022 16.46 16.60 15.99 16.08 5,953,454 -0.67(-4.00%)
Sep 22, 2022 16.89 17.18 16.53 16.75 5,003,350 -0.24(-1.41%)
Sep 21, 2022 17.82 17.93 16.91 16.99 3,657,346 -0.78(-4.39%)
Sep 20, 2022 17.57 17.89 17.38 17.77 5,100,143 +0.13(+0.74%)
Sep 19, 2022 17.50 17.76 17.30 17.64 3,640,185 +0.00(+0.00%)
Sep 16, 2022 17.75 17.77 17.20 17.64 7,308,484 -0.68(-3.71%)
Sep 15, 2022 17.79 18.86 17.69 18.32 5,936,916 +0.35(+1.95%)
Sep 14, 2022 17.67 18.01 17.17 17.97 4,802,828 +0.35(+1.99%)
Sep 13, 2022 17.76 18.00 17.51 17.62 3,956,108 -1.01(-5.42%)
Sep 12, 2022 18.00 18.67 17.97 18.63 8,185,048 +0.51(+2.81%)
Sep 09, 2022 16.86 18.14 16.62 18.12 5,924,896 +1.36(+8.11%)
Sep 08, 2022 16.65 17.04 16.47 16.76 3,096,156 -0.17(-1.00%)
Sep 07, 2022 16.15 17.00 16.09 16.93 3,359,934 +0.75(+4.64%)
Sep 06, 2022 16.44 16.50 16.00 16.18 5,188,449 -0.35(-2.12%)
Sep 02, 2022 16.75 16.83 16.23 16.53 2,538,496 -0.14(-0.84%)
Sep 01, 2022 16.61 16.70 16.18 16.67 4,185,253 -0.23(-1.36%)
Aug 31, 2022 16.79 17.25 16.75 16.90 3,088,568 +0.27(+1.62%)
Aug 30, 2022 17.00 17.83 16.43 16.63 5,597,650 -0.11(-0.66%)
Aug 29, 2022 16.80 16.96 16.62 16.74 4,057,102 -0.40(-2.33%)
Aug 26, 2022 17.71 17.89 17.02 17.14 3,963,115 -0.49(-2.78%)
Aug 25, 2022 17.49 17.64 17.15 17.63 4,523,525 +0.38(+2.20%)
Aug 24, 2022 17.21 17.89 17.14 17.25 4,789,525 -0.11(-0.63%)
Aug 23, 2022 17.16 17.54 17.01 17.36 6,642,405 +0.30(+1.76%)
Aug 22, 2022 16.94 17.50 16.86 17.06 3,888,521 -0.18(-1.04%)
Aug 19, 2022 17.25 17.45 16.95 17.24 4,227,685 -0.43(-2.43%)
Aug 18, 2022 17.77 17.86 17.42 17.67 3,776,886 -0.14(-0.79%)
Aug 17, 2022 17.98 18.14 17.70 17.81 7,241,786 -0.47(-2.57%)
Aug 16, 2022 17.83 18.50 17.34 18.28 8,664,393 +0.18(+0.99%)
Aug 15, 2022 18.69 18.97 17.80 18.10 8,298,357 -0.77(-4.08%)
Aug 12, 2022 18.95 19.09 18.12 18.87 11,352,684 +0.17(+0.91%)
Aug 11, 2022 20.13 21.38 18.40 18.70 23,626,340 -1.06(-5.36%)
Aug 10, 2022 19.72 20.29 19.07 19.76 16,895,032 +0.78(+4.11%)
Aug 09, 2022 19.15 19.20 18.80 18.98 4,860,689 -0.22(-1.15%)
Aug 08, 2022 19.25 19.59 18.90 19.20 7,637,678 -0.03(-0.16%)
Aug 05, 2022 18.80 19.42 18.60 19.23 7,400,860 -0.16(-0.83%)
Aug 04, 2022 19.25 19.45 18.98 19.39 8,908,289 +0.16(+0.83%)
Aug 03, 2022 18.77 19.37 18.59 19.23 6,557,535 +0.86(+4.68%)
Aug 02, 2022 17.83 18.57 17.76 18.37 5,231,186 +0.19(+1.05%)
Aug 01, 2022 17.13 18.21 16.84 18.18 7,204,709 +0.89(+5.15%)
Jul 29, 2022 17.00 17.33 16.71 17.29 6,685,793 +0.32(+1.89%)
Jul 28, 2022 16.99 17.25 16.25 16.97 4,919,082 -0.09(-0.53%)
Jul 27, 2022 17.73 17.86 16.84 17.06 6,297,329 -0.25(-1.44%)
Jul 26, 2022 17.45 17.62 17.14 17.31 4,766,015 -0.46(-2.59%)
Jul 25, 2022 17.80 18.00 17.28 17.77 5,099,543 +0.13(+0.74%)
Jul 22, 2022 18.78 18.88 17.46 17.64 9,493,226 -1.35(-7.11%)
Jul 21, 2022 18.99 19.23 18.64 18.99 6,799,146 +0.11(+0.58%)
Jul 20, 2022 18.03 19.14 17.97 18.88 18,754,438 +0.88(+4.89%)
Jul 19, 2022 16.86 18.02 16.71 18.00 15,077,874 +1.35(+8.11%)
Jul 18, 2022 15.94 16.80 15.80 16.65 10,782,964 +0.85(+5.38%)
Jul 15, 2022 14.90 15.87 14.70 15.80 9,103,904 +1.55(+10.88%)
Jul 14, 2022 14.66 14.68 14.08 14.25 5,201,698 -0.43(-2.93%)
Jul 13, 2022 14.40 15.24 14.21 14.68 8,574,614 -0.31(-2.07%)
Jul 12, 2022 14.61 15.13 14.47 14.99 6,985,001 +0.21(+1.42%)
Jul 11, 2022 15.33 15.51 14.77 14.78 8,652,262 -0.84(-5.38%)
Jul 08, 2022 15.86 16.01 15.44 15.62 6,010,326 -0.58(-3.58%)
Jul 07, 2022 16.25 16.35 15.70 16.20 8,440,943 +0.26(+1.63%)
Jul 06, 2022 16.20 16.47 15.69 15.94 17,182,336 -0.14(-0.87%)
Jul 05, 2022 14.65 16.10 14.07 16.08 17,752,540 +1.04(+6.91%)
Jul 01, 2022 13.12 15.07 13.08 15.04 26,244,476 +2.29(+17.96%)
Jun 30, 2022 12.76 12.87 12.24 12.75 8,714,134 -0.23(-1.77%)
Jun 29, 2022 12.78 13.39 12.62 12.98 8,423,420 +0.28(+2.20%)
Jun 28, 2022 12.83 13.28 12.69 12.70 7,292,712 -0.09(-0.70%)
Jun 27, 2022 13.02 13.08 12.57 12.79 4,908,920 -0.12(-0.93%)
Jun 24, 2022 12.61 12.99 12.46 12.91 6,256,138 +0.45(+3.61%)
Jun 23, 2022 11.98 12.48 11.83 12.46 8,066,415 +0.66(+5.59%)
Jun 22, 2022 12.08 12.38 11.79 11.80 8,355,194 -0.56(-4.53%)
Jun 21, 2022 12.06 12.89 11.95 12.36 7,400,655 +0.39(+3.26%)
Jun 17, 2022 11.70 11.99 11.55 11.97 6,064,549 +0.46(+4.00%)
Jun 16, 2022 11.16 11.64 11.09 11.51 5,512,329 -0.18(-1.54%)
Jun 15, 2022 11.20 11.99 11.19 11.69 8,878,569 +0.55(+4.94%)
Jun 14, 2022 11.05 11.40 10.75 11.14 6,212,015 +0.42(+3.92%)
Jun 13, 2022 11.00 11.14 10.51 10.72 8,067,359 -0.78(-6.78%)
Jun 10, 2022 12.10 12.18 11.47 11.50 8,193,457 -0.82(-6.66%)
Jun 09, 2022 12.85 13.09 12.25 12.32 4,615,151 -0.63(-4.86%)
Jun 08, 2022 12.20 13.04 12.14 12.95 8,160,736 +0.79(+6.50%)
Jun 07, 2022 12.51 12.57 12.01 12.16 11,472,869 -0.63(-4.93%)
Jun 06, 2022 12.99 13.14 12.61 12.79 6,034,290 +0.15(+1.19%)
Jun 03, 2022 12.96 12.96 12.20 12.64 8,640,470 -0.54(-4.10%)
Jun 02, 2022 12.85 13.36 12.74 13.18 7,434,565 +0.28(+2.17%)
Jun 01, 2022 13.62 14.02 12.81 12.90 7,100,533 -0.61(-4.52%)
May 31, 2022 13.58 14.03 13.42 13.51 7,475,735 +0.10(+0.75%)
May 27, 2022 13.49 13.85 13.00 13.41 12,056,729 +0.06(+0.45%)
May 26, 2022 13.36 13.93 13.26 13.35 10,383,190 -0.05(-0.37%)
May 25, 2022 12.93 13.56 12.86 13.40 8,857,723 +0.51(+3.96%)
May 24, 2022 13.39 13.57 12.63 12.89 10,865,022 -0.91(-6.59%)
May 23, 2022 12.80 13.80 12.68 13.80 12,547,091 +0.80(+6.15%)
May 20, 2022 13.41 13.50 12.46 13.00 11,743,653 +0.05(+0.39%)
May 19, 2022 12.99 13.67 12.69 12.95 10,349,237 -0.11(-0.84%)
May 18, 2022 12.87 14.30 12.66 13.06 14,148,411 -0.11(-0.84%)
May 17, 2022 12.97 13.45 12.45 13.17 10,300,711 +0.54(+4.28%)
May 16, 2022 13.07 13.39 12.57 12.63 15,179,007 -0.71(-5.32%)
May 13, 2022 12.04 13.65 12.01 13.34 30,865,396 +1.88(+16.40%)
May 12, 2022 10.99 13.30 9.860 11.46 43,273,680 +1.79(+18.51%)
May 11, 2022 10.45 10.84 8.980 9.670 30,375,268 -0.91(-8.60%)
May 10, 2022 10.06 10.79 10.02 10.58 25,168,818 +1.23(+13.16%)
May 09, 2022 11.60 11.72 9.080 9.350 23,028,682 -2.69(-22.34%)
May 06, 2022 12.15 13.00 11.59 12.04 16,471,937 +0.05(+0.42%)
May 05, 2022 12.94 12.98 11.91 11.99 11,483,284 -1.38(-10.32%)
May 04, 2022 13.35 13.39 12.34 13.37 15,001,519 -0.16(-1.18%)
May 03, 2022 13.62 14.16 13.37 13.53 5,910,876 -0.37(-2.66%)
May 02, 2022 12.90 13.92 12.75 13.90 7,753,786 +1.03(+8.00%)
Apr 29, 2022 13.72 14.15 12.82 12.87 7,750,329 -0.76(-5.58%)
Apr 28, 2022 13.33 13.74 13.02 13.63 6,290,958 +0.51(+3.89%)
Apr 27, 2022 13.16 13.74 13.05 13.12 9,935,778 -0.07(-0.53%)
Apr 26, 2022 14.18 14.29 13.15 13.19 8,256,793 -1.07(-7.50%)
Apr 25, 2022 14.07 14.46 13.96 14.26 8,541,087 +0.19(+1.35%)
Apr 22, 2022 14.60 14.90 13.99 14.07 7,664,977 -0.36(-2.49%)
Apr 21, 2022 15.92 16.17 14.42 14.43 11,571,220 -1.39(-8.79%)
Apr 20, 2022 16.63 16.69 15.79 15.82 8,065,956 -0.99(-5.89%)
Apr 19, 2022 16.22 16.99 16.17 16.81 3,557,293 +0.39(+2.38%)
Apr 18, 2022 16.76 16.79 16.09 16.42 4,577,608 -0.46(-2.73%)
Apr 14, 2022 17.22 17.35 16.74 16.88 4,087,708 -0.44(-2.54%)
Apr 13, 2022 16.99 17.51 16.79 17.32 4,617,273 +0.36(+2.12%)
Apr 12, 2022 17.53 17.88 16.92 16.96 5,677,195 -0.28(-1.62%)
Apr 11, 2022 17.45 17.90 16.97 17.24 4,716,616 -0.55(-3.09%)
Apr 08, 2022 18.00 18.48 17.67 17.79 6,218,906 +0.04(+0.23%)
Apr 07, 2022 18.42 18.76 17.18 17.75 6,809,710 -0.78(-4.21%)
Apr 06, 2022 18.00 18.57 17.86 18.53 8,283,332 +0.22(+1.20%)
Apr 05, 2022 18.90 18.90 17.71 18.31 7,980,002 -0.63(-3.33%)
Apr 04, 2022 18.70 19.50 18.55 18.94 6,713,399 +0.57(+3.10%)
Apr 01, 2022 18.12 18.83 17.84 18.37 5,107,984 +0.69(+3.90%)
Mar 31, 2022 18.82 18.83 17.65 17.68 5,292,694 -1.03(-5.51%)
Mar 30, 2022 18.52 19.17 18.32 18.71 6,165,842 -0.27(-1.42%)
Mar 29, 2022 18.15 19.14 18.01 18.98 10,067,037 +1.23(+6.93%)
Mar 28, 2022 17.99 18.49 17.36 17.75 8,594,961 +0.05(+0.28%)
Mar 25, 2022 18.75 18.80 17.24 17.70 17,574,544 -1.22(-6.45%)
Mar 24, 2022 19.75 20.00 18.69 18.92 9,331,561 -0.92(-4.64%)
Mar 23, 2022 19.64 20.51 19.02 19.84 6,946,092 +0.14(+0.71%)
Mar 22, 2022 19.25 20.03 19.17 19.70 9,878,673 +0.85(+4.51%)
Mar 21, 2022 18.97 19.66 18.21 18.85 9,305,838 -0.39(-2.03%)
Mar 18, 2022 18.63 19.92 18.49 19.24 16,537,591 +0.04(+0.21%)
Mar 17, 2022 17.68 19.25 17.40 19.20 19,889,780 +1.11(+6.14%)
Mar 16, 2022 16.00 18.12 15.82 18.09 40,627,712 +2.64(+17.09%)
Mar 15, 2022 16.07 16.96 15.28 15.45 30,189,328 -0.67(-4.16%)
Mar 14, 2022 17.04 17.49 15.92 16.12 17,618,452 -1.30(-7.46%)
Mar 11, 2022 19.33 19.49 17.19 17.42 18,911,532 -1.52(-8.03%)
Mar 10, 2022 19.91 20.00 17.82 18.94 32,856,388 -3.76(-16.56%)
Mar 09, 2022 21.90 23.36 21.32 22.70 10,889,166 +2.16(+10.52%)
Mar 08, 2022 19.53 20.89 18.66 20.54 10,024,055 +0.82(+4.16%)
Mar 07, 2022 21.10 21.23 19.14 19.72 12,654,098 -1.38(-6.54%)
Mar 04, 2022 24.80 24.96 20.94 21.10 18,264,202 -4.37(-17.16%)
Mar 03, 2022 25.10 26.56 23.65 25.47 16,148,012 +0.06(+0.24%)
Mar 02, 2022 25.73 25.73 24.77 25.41 8,344,526 -0.05(-0.20%)
Mar 01, 2022 26.44 27.12 25.27 25.46 10,972,894 -1.06(-4.00%)
Feb 28, 2022 24.92 26.73 24.66 26.52 14,574,195 +1.52(+6.08%)
Feb 25, 2022 23.18 25.00 23.81 25.00 13,532,407 +1.36(+5.75%)
Feb 24, 2022 21.30 23.97 21.25 23.64 13,315,855 +1.00(+4.42%)
Feb 23, 2022 22.00 23.36 22.00 22.64 12,308,549 +0.71(+3.24%)
Feb 22, 2022 22.45 22.79 21.21 21.93 16,962,636 -1.06(-4.61%)
Feb 18, 2022 22.99 0 -0.28(-1.20%)
Feb 17, 2022 23.37 23.75 23.12 23.27 6,598,784 +0.13(+0.56%)
Feb 16, 2022 23.48 23.50 22.76 23.14 7,222,330 -0.54(-2.28%)
Feb 15, 2022 23.30 23.70 23.02 23.68 4,977,639 +0.82(+3.59%)
Feb 14, 2022 22.21 23.09 21.96 22.86 5,383,051 +0.31(+1.37%)
Feb 11, 2022 22.78 23.59 22.41 22.55 10,404,837 -0.64(-2.76%)
Feb 10, 2022 21.88 23.35 21.80 23.19 12,777,863 +0.69(+3.07%)
Feb 09, 2022 21.88 22.53 21.82 22.50 5,427,902 +0.95(+4.41%)
Feb 08, 2022 20.98 21.60 20.87 21.55 4,711,298 +0.65(+3.11%)
Feb 07, 2022 20.88 21.34 20.59 20.90 7,537,772 +0.06(+0.29%)
Feb 04, 2022 20.24 20.92 19.77 20.84 7,153,425 +0.85(+4.25%)
Feb 03, 2022 20.40 19.99 8,975,449 -1.04(-4.95%)
Feb 02, 2022 21.50 21.50 20.26 21.03 10,300,558 -0.27(-1.27%)
Feb 01, 2022 20.53 21.34 20.45 21.30 11,562,515 +0.48(+2.31%)
Jan 31, 2022 19.29 20.83 20.82 10,981,521 +1.90(+10.04%)
Jan 28, 2022 18.90 19.16 18.11 18.92 14,162,061 -0.07(-0.37%)
Jan 27, 2022 18.90 19.20 18.61 18.99 15,847,690 +0.14(+0.74%)
Jan 26, 2022 19.05 19.22 18.58 18.85 15,880,296 +0.11(+0.59%)
Jan 25, 2022 17.88 18.77 17.81 18.74 13,582,995 +0.39(+2.13%)
Jan 24, 2022 16.88 18.38 16.61 18.35 17,235,940 +0.25(+1.38%)
Jan 21, 2022 19.90 19.94 18.07 18.10 11,919,142 -1.89(-9.45%)
Jan 20, 2022 21.00 21.03 19.95 19.99 11,518,692 -0.50(-2.44%)
Jan 19, 2022 20.70 21.36 20.49 20.49 10,709,236 -0.12(-0.58%)
Jan 18, 2022 20.80 21.38 20.19 20.61 9,832,104 -0.60(-2.83%)
Jan 14, 2022 21.21 0 -1.21(-5.40%)
Jan 13, 2022 23.49 23.55 22.27 22.42 10,089,110 -1.02(-4.35%)
Jan 12, 2022 25.14 25.48 23.38 23.44 10,370,286 -1.61(-6.43%)
Jan 11, 2022 23.88 25.09 23.88 25.05 7,362,421 +0.93(+3.86%)
Jan 10, 2022 25.56 25.63 22.88 24.12 16,067,885 -1.85(-7.12%)
Jan 07, 2022 25.63 26.30 25.55 25.97 6,481,711 +0.31(+1.21%)
Jan 06, 2022 25.51 25.89 24.51 25.66 7,126,755 +0.05(+0.20%)
Jan 05, 2022 26.70 26.82 25.39 25.61 9,249,599 -0.80(-3.03%)
Jan 04, 2022 28.57 28.70 26.38 26.41 11,871,103 -2.31(-8.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.