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 (%)
Nov 30, 2022
8.540
10.96
8.530
10.81
172,764,720
+3.47(+47.28%)
Nov 29, 2022
7.280
7.620
7.190
7.340
34,799,000
+0.45(+6.53%)
Nov 28, 2022
6.900
7.310
6.880
6.890
18,287,068
-0.18(-2.55%)
Nov 25, 2022
7.040
7.090
6.820
7.070
11,975,635
-0.24(-3.28%)
Nov 23, 2022
7.190
7.490
7.160
7.310
22,787,412
+0.28(+3.98%)
Nov 22, 2022
7.080
7.175
6.930
7.030
20,832,192
-0.29(-3.96%)
Nov 21, 2022
7.540
7.540
7.100
7.320
25,699,744
-0.44(-5.67%)
Nov 18, 2022
7.890
8.220
7.620
7.760
26,596,896
-0.24(-3.00%)
Nov 17, 2022
8.010
8.050
7.530
8.000
46,917,216
-0.03(-0.37%)
Nov 16, 2022
8.670
8.799
7.830
8.030
41,556,004
-0.99(-10.98%)
Nov 15, 2022
9.390
9.550
8.760
9.020
54,017,104
+0.38(+4.40%)
Nov 14, 2022
9.040
9.160
8.250
8.640
56,431,952
+0.15(+1.77%)
Nov 11, 2022
7.460
8.595
7.200
8.490
63,424,844
+1.45(+20.60%)
Nov 10, 2022
7.450
7.500
6.950
7.040
37,320,044
+0.37(+5.55%)
Nov 09, 2022
7.220
7.310
6.630
6.670
27,650,076
-1.15(-14.71%)
Nov 08, 2022
7.710
7.960
7.380
7.820
23,482,436
-0.09(-1.14%)
Nov 07, 2022
8.320
8.868
7.720
7.910
48,383,672
+0.03(+0.38%)
Nov 04, 2022
8.030
8.240
7.650
7.880
60,282,244
+1.02(+14.87%)
Nov 03, 2022
6.440
6.995
6.400
6.860
23,691,760
+0.26(+3.94%)
Nov 02, 2022
6.500
6.600
49,000,136
+0.19(+2.96%)
Nov 01, 2022
6.920
6.960
6.330
6.410
39,079,164
-0.21(-3.17%)
Oct 31, 2022
6.560
6.850
6.470
6.620
27,701,234
-0.27(-3.92%)
Oct 28, 2022
6.670
6.890
6.500
6.890
38,054,176
-0.47(-6.39%)
Oct 27, 2022
7.830
7.875
7.280
7.360
30,771,760
-0.83(-10.13%)
Oct 26, 2022
7.870
8.525
7.840
8.190
34,724,764
+0.25(+3.15%)
Oct 25, 2022
7.350
7.990
7.270
7.940
33,457,282
+0.78(+10.89%)
Oct 24, 2022
7.250
7.270
6.250
7.160
60,395,368
-0.97(-11.93%)
Oct 21, 2022
7.800
8.210
7.610
8.130
21,934,428
+0.19(+2.39%)
Oct 20, 2022
7.770
8.230
7.740
7.940
31,648,774
+0.27(+3.52%)
Oct 19, 2022
8.110
8.120
7.510
7.670
34,096,216
-0.93(-10.81%)
Oct 18, 2022
9.060
9.240
8.510
8.600
19,056,448
-0.02(-0.23%)
Oct 17, 2022
8.720
8.840
8.460
8.620
16,267,505
+0.24(+2.86%)
Oct 14, 2022
9.210
9.340
8.150
8.380
31,346,928
-0.75(-8.21%)
Oct 13, 2022
8.900
9.300
8.515
9.130
25,136,632
-0.42(-4.40%)
Oct 12, 2022
9.650
10.18
9.365
9.550
22,777,288
+0.14(+1.49%)
Oct 11, 2022
9.470
10.06
9.185
9.410
30,099,340
-0.13(-1.36%)
Oct 10, 2022
9.650
9.730
9.345
9.540
22,853,952
-0.35(-3.54%)
Oct 07, 2022
10.30
10.44
9.860
9.890
22,676,876
-0.67(-6.34%)
Oct 06, 2022
10.99
11.19
10.40
10.56
22,433,612
-0.43(-3.91%)
Oct 05, 2022
11.53
11.55
10.67
10.99
38,897,620
-0.99(-8.26%)
Oct 04, 2022
12.15
12.38
11.81
11.98
22,757,228
+0.25(+2.13%)
Oct 03, 2022
11.87
11.93
11.42
11.73
22,289,868
-0.22(-1.84%)
Sep 30, 2022
11.39
12.28
11.33
11.95
21,193,112
-0.16(-1.32%)
Sep 29, 2022
12.55
12.85
11.85
12.11
33,082,420
-1.22(-9.15%)
Sep 28, 2022
13.05
13.42
12.69
13.33
31,752,532
-0.38(-2.77%)
Sep 27, 2022
14.58
14.80
13.58
13.71
21,144,154
-0.66(-4.59%)
Sep 26, 2022
14.28
14.83
14.07
14.37
27,868,994
+0.66(+4.81%)
Sep 23, 2022
13.09
13.89
12.86
13.71
28,279,656
-0.03(-0.22%)
Sep 22, 2022
13.73
14.60
13.40
13.74
23,480,824
-0.35(-2.48%)
Sep 21, 2022
15.46
15.49
13.92
14.09
41,571,520
-1.84(-11.55%)
Sep 20, 2022
15.77
16.44
15.44
15.93
15,846,582
+0.29(+1.85%)
Sep 19, 2022
14.30
15.72
14.29
15.64
18,170,296
+1.08(+7.42%)
Sep 16, 2022
15.23
15.30
14.50
14.56
26,605,252
-0.95(-6.13%)
Sep 15, 2022
15.67
16.20
15.40
15.51
15,491,519
-0.51(-3.18%)
Sep 14, 2022
15.90
16.23
15.46
16.02
16,800,432
-0.12(-0.74%)
Sep 13, 2022
15.79
16.56
15.68
16.14
20,131,440
-0.22(-1.34%)
Sep 12, 2022
16.55
16.64
15.98
16.36
21,138,856
+0.33(+2.06%)
Sep 09, 2022
16.26
16.56
16.00
16.03
12,691,889
+0.43(+2.76%)
Sep 08, 2022
15.57
15.68
15.07
15.60
17,694,148
-0.40(-2.50%)
Sep 07, 2022
15.75
16.53
15.63
16.00
14,630,646
+0.10(+0.63%)
Sep 06, 2022
16.47
16.57
15.71
15.90
17,878,994
-0.84(-5.02%)
Sep 02, 2022
16.98
17.14
16.61
16.74
12,415,198
-0.59(-3.40%)
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
.