Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Xpeng Inc ADR
(NY:
XPEV
)
8.200
+0.100 (+1.23%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 24, 2024
8.130
8.420
8.105
8.200
8,066,705
+0.10(+1.23%)
May 23, 2024
8.400
8.440
7.900
8.100
21,276,774
-0.65(-7.43%)
May 22, 2024
8.900
9.020
8.610
8.750
16,752,803
-0.02(-0.23%)
May 21, 2024
8.720
10.47
8.560
8.770
61,566,648
+0.49(+5.92%)
May 20, 2024
8.510
8.540
8.140
8.280
17,785,910
-0.02(-0.24%)
May 17, 2024
8.160
8.465
8.030
8.300
9,242,016
+0.03(+0.36%)
May 16, 2024
8.040
8.450
7.900
8.270
9,466,865
+0.28(+3.50%)
May 15, 2024
8.510
8.530
7.870
7.990
11,618,870
-0.29(-3.50%)
May 14, 2024
8.060
8.290
8.030
8.280
10,646,309
+0.19(+2.35%)
May 13, 2024
7.920
8.430
7.920
8.090
18,556,572
+0.36(+4.66%)
May 10, 2024
8.110
8.290
7.680
7.730
18,385,414
-0.43(-5.27%)
May 09, 2024
8.160
8.340
8.040
8.160
10,063,312
+0.27(+3.42%)
May 08, 2024
8.010
8.030
7.670
7.890
21,744,784
-0.54(-6.41%)
May 07, 2024
8.760
8.785
8.400
8.430
13,486,226
-0.60(-6.64%)
May 06, 2024
8.960
9.147
8.880
9.030
11,819,649
-0.03(-0.33%)
May 03, 2024
9.120
9.297
8.930
9.060
16,610,985
-0.34(-3.62%)
May 02, 2024
8.740
9.530
8.580
9.400
28,724,288
+1.28(+15.76%)
May 01, 2024
8.120
8.300
7.985
8.120
14,005,892
-0.01(-0.12%)
Apr 30, 2024
7.980
8.150
7.920
8.130
9,033,695
+0.03(+0.37%)
Apr 29, 2024
7.920
8.105
7.835
8.100
14,255,630
+0.26(+3.32%)
Apr 26, 2024
7.690
7.980
7.650
7.840
19,376,548
+0.76(+10.73%)
Apr 25, 2024
6.990
7.110
6.945
7.080
6,040,868
+0.00(+0.00%)
Apr 24, 2024
7.300
7.390
7.040
7.080
10,543,725
-0.10(-1.39%)
Apr 23, 2024
6.980
7.200
6.920
7.180
11,787,102
+0.20(+2.87%)
Apr 22, 2024
6.710
7.060
6.551
6.980
15,110,749
+0.05(+0.72%)
Apr 19, 2024
6.990
7.110
6.860
6.930
11,312,135
-0.24(-3.35%)
Apr 18, 2024
7.370
7.390
7.000
7.170
15,560,479
-0.25(-3.37%)
Apr 17, 2024
7.420
7.590
7.210
7.420
16,408,432
+0.27(+3.78%)
Apr 16, 2024
7.000
7.270
6.990
7.150
12,532,364
-0.05(-0.69%)
Apr 15, 2024
7.510
7.510
7.070
7.200
12,881,985
-0.26(-3.49%)
Apr 12, 2024
7.830
7.850
7.400
7.460
16,771,371
-0.81(-9.79%)
Apr 11, 2024
8.140
8.295
8.070
8.270
7,791,735
+0.12(+1.47%)
Apr 10, 2024
8.010
8.190
7.930
8.150
12,688,737
+0.08(+0.99%)
Apr 09, 2024
7.570
8.110
7.540
8.070
22,413,736
+0.69(+9.35%)
Apr 08, 2024
7.250
7.430
7.180
7.380
11,390,273
-0.01(-0.14%)
Apr 05, 2024
7.360
7.700
7.320
7.390
15,578,892
-0.03(-0.40%)
Apr 04, 2024
7.510
7.690
7.420
7.420
15,428,029
-0.01(-0.13%)
Apr 03, 2024
7.360
7.450
7.270
7.430
12,562,148
-0.16(-2.11%)
Apr 02, 2024
7.500
7.600
7.305
7.590
15,707,688
-0.17(-2.19%)
Apr 01, 2024
7.800
7.990
7.650
7.760
15,917,365
+0.08(+1.04%)
Mar 28, 2024
8.080
7.700
7.610
7.680
28,533,664
-0.13(-1.66%)
Mar 27, 2024
8.160
8.170
7.750
7.810
37,163,236
-0.73(-8.55%)
Mar 26, 2024
8.700
8.750
8.500
8.540
10,120,867
-0.03(-0.35%)
Mar 25, 2024
8.590
8.800
8.510
8.570
10,628,986
+0.05(+0.59%)
Mar 22, 2024
8.840
8.845
8.445
8.520
19,683,124
-0.72(-7.79%)
Mar 21, 2024
9.470
9.700
9.240
9.240
15,768,093
-0.27(-2.84%)
Mar 20, 2024
9.510
9.610
9.130
9.510
37,415,720
-0.38(-3.84%)
Mar 19, 2024
10.18
10.52
9.270
9.890
23,068,888
+0.07(+0.71%)
Mar 18, 2024
10.33
10.45
9.780
9.820
15,684,157
+0.18(+1.87%)
Mar 15, 2024
9.660
9.830
9.570
9.640
8,945,254
+0.25(+2.66%)
Mar 14, 2024
9.780
9.873
9.290
9.390
10,734,708
-0.61(-6.10%)
Mar 13, 2024
10.18
10.41
9.980
10.00
9,554,469
-0.32(-3.10%)
Mar 12, 2024
10.41
10.64
10.10
10.32
10,997,139
+0.27(+2.69%)
Mar 11, 2024
9.880
10.25
9.870
10.05
12,623,062
+0.53(+5.57%)
Mar 08, 2024
9.460
9.690
9.440
9.520
9,934,060
+0.07(+0.74%)
Mar 07, 2024
9.280
9.460
9.040
9.450
10,984,960
-0.15(-1.56%)
Mar 06, 2024
9.725
9.850
9.360
9.600
11,369,939
+0.45(+4.92%)
Mar 05, 2024
9.010
9.410
8.910
9.150
9,389,824
+0.00(+0.00%)
Mar 04, 2024
9.420
9.450
9.035
9.150
12,229,613
-0.80(-8.04%)
Mar 01, 2024
9.430
10.14
9.390
9.950
22,303,314
+0.52(+5.51%)
Feb 29, 2024
9.250
9.690
9.190
9.430
17,888,994
+0.70(+8.02%)
Feb 28, 2024
8.950
8.980
8.650
8.730
12,438,854
-0.65(-6.93%)
Feb 27, 2024
9.460
9.590
9.260
9.380
10,012,706
+0.16(+1.74%)
Feb 26, 2024
8.930
9.430
8.920
9.220
15,894,910
+0.59(+6.84%)
Feb 23, 2024
8.920
9.030
8.570
8.630
11,718,723
-0.51(-5.58%)
Feb 22, 2024
9.200
9.240
8.940
9.140
7,347,359
+0.06(+0.66%)
Feb 21, 2024
9.180
9.400
9.060
9.080
9,294,259
+0.08(+0.89%)
Feb 20, 2024
9.010
9.255
8.850
9.000
10,391,340
-0.52(-5.46%)
Feb 16, 2024
9.560
9.750
9.415
9.520
10,532,614
+0.36(+3.93%)
Feb 15, 2024
9.070
9.320
9.050
9.160
7,068,911
+0.17(+1.89%)
Feb 14, 2024
9.000
9.145
8.815
8.990
9,497,672
+0.45(+5.27%)
Feb 13, 2024
8.560
8.660
8.420
8.540
6,970,030
-0.28(-3.17%)
Feb 12, 2024
8.500
9.140
8.500
8.820
10,839,994
+0.33(+3.89%)
Feb 09, 2024
8.430
8.520
8.285
8.490
5,983,189
+0.07(+0.83%)
Feb 08, 2024
8.400
8.500
8.230
8.420
7,893,390
-0.01(-0.12%)
Feb 07, 2024
8.390
8.570
8.260
8.430
11,506,217
-0.36(-4.10%)
Feb 06, 2024
8.560
8.825
8.340
8.790
17,489,694
+0.92(+11.69%)
Feb 05, 2024
8.010
8.010
7.800
7.870
11,828,230
-0.32(-3.91%)
Feb 02, 2024
8.240
8.250
8.020
8.190
12,327,976
-0.28(-3.31%)
Feb 01, 2024
8.500
8.730
8.325
8.470
12,404,953
+0.14(+1.68%)
Jan 31, 2024
8.390
8.640
8.225
8.330
12,334,922
-0.32(-3.70%)
Jan 30, 2024
8.770
8.780
8.565
8.650
9,785,806
-0.27(-3.03%)
Jan 29, 2024
8.880
8.950
8.480
8.920
14,312,053
-0.05(-0.56%)
Jan 26, 2024
8.980
9.140
8.890
8.970
8,807,823
-0.08(-0.88%)
Jan 25, 2024
9.180
9.240
8.925
9.050
16,230,354
-0.15(-1.63%)
Jan 24, 2024
9.930
10.08
9.160
9.200
23,954,764
-0.52(-5.35%)
Jan 23, 2024
9.785
10.47
9.505
9.720
25,056,484
+0.38(+4.07%)
Jan 22, 2024
8.950
9.530
8.850
9.340
17,913,844
-0.30(-3.11%)
Jan 19, 2024
9.520
9.700
9.240
9.640
16,908,454
-0.23(-2.33%)
Jan 18, 2024
10.13
10.30
9.700
9.870
18,413,536
-0.23(-2.28%)
Jan 17, 2024
9.790
10.35
9.725
10.10
17,428,500
-0.52(-4.90%)
Jan 16, 2024
10.99
11.01
10.53
10.62
19,337,000
-1.15(-9.77%)
Jan 12, 2024
11.88
12.18
11.72
11.77
9,825,601
-0.48(-3.92%)
Jan 11, 2024
12.77
12.80
12.11
12.25
8,537,513
-0.15(-1.21%)
Jan 10, 2024
12.45
12.55
12.25
12.40
10,551,642
-0.20(-1.59%)
Jan 09, 2024
12.52
12.73
12.47
12.60
8,078,317
-0.10(-0.79%)
Jan 08, 2024
12.42
12.81
12.29
12.70
11,055,182
-0.39(-2.98%)
Jan 05, 2024
13.65
13.68
13.03
13.09
12,093,359
-0.70(-5.08%)
Jan 04, 2024
14.01
14.06
13.77
13.79
7,351,092
-0.44(-3.09%)
Jan 03, 2024
13.82
14.31
13.76
14.23
9,103,583
+0.19(+1.35%)
Jan 02, 2024
14.30
14.43
13.84
14.04
10,394,696
-0.55(-3.77%)
Dec 29, 2023
14.53
14.96
14.46
14.59
14,597,848
+0.32(+2.24%)
Dec 28, 2023
14.00
14.81
14.00
14.27
20,379,860
+0.62(+4.54%)
Dec 27, 2023
13.92
14.03
13.56
13.65
9,998,359
-0.38(-2.71%)
Dec 26, 2023
14.08
14.40
14.00
14.03
9,192,095
+0.22(+1.59%)
Dec 22, 2023
13.69
14.07
13.64
13.81
8,005,094
-0.36(-2.54%)
Dec 21, 2023
14.05
14.30
13.93
14.17
6,820,379
+0.19(+1.36%)
Dec 20, 2023
14.37
14.55
13.97
13.98
12,741,969
-0.81(-5.48%)
Dec 19, 2023
14.67
14.90
14.60
14.79
10,643,071
+0.47(+3.28%)
Dec 18, 2023
14.42
14.56
14.16
14.32
13,461,884
-0.15(-1.04%)
Dec 15, 2023
14.78
14.93
14.30
14.47
25,629,972
-1.18(-7.54%)
Dec 14, 2023
15.13
16.29
15.07
15.65
11,493,240
+0.27(+1.76%)
Dec 13, 2023
14.98
15.39
14.62
15.38
9,665,924
-0.15(-0.97%)
Dec 12, 2023
15.73
15.84
15.25
15.53
6,999,602
-0.36(-2.27%)
Dec 11, 2023
15.52
15.98
15.40
15.89
8,798,316
+0.74(+4.88%)
Dec 08, 2023
15.48
15.58
14.93
15.15
14,219,373
-0.85(-5.31%)
Dec 07, 2023
16.38
16.52
15.96
16.00
7,117,130
-0.70(-4.19%)
Dec 06, 2023
16.57
16.98
16.45
16.70
9,320,462
+0.51(+3.15%)
Dec 05, 2023
16.12
16.48
15.94
16.19
8,479,022
+0.17(+1.06%)
Dec 04, 2023
15.67
16.20
15.48
16.02
10,672,326
+0.28(+1.78%)
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
.