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 (%)
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
11,506,017
-0.36(-4.10%)
Feb 06, 2024
8.560
8.825
8.340
8.790
17,489,712
+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%)
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
.