Zillow C

Z
🏛️ usa →
76.79
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 73.11 73.14 72.79 73.14 34.5K
09:31 73.20 73.37 73.20 73.37 8.0K
09:32 73.25 73.25 72.50 72.50 9.1K
09:33 72.53 72.84 72.53 72.84 4.2K
09:34 72.85 73.06 72.77 72.78 8.8K
09:35 72.70 73.02 72.70 72.78 4.7K
09:36 72.85 73.19 72.85 73.14 9.4K
09:37 73.08 73.21 73.08 73.13 3.2K
09:38 73.15 73.26 73.07 73.07 5.8K
09:39 72.99 73.07 72.99 73.07 3.2K
09:40 73.03 73.19 72.95 73.17 7.6K
09:41 73.01 73.01 72.82 72.82 4.0K
09:42 72.75 72.83 72.53 72.53 20.2K
09:43 72.51 72.59 72.51 72.59 4.8K
09:44 72.59 72.65 72.51 72.57 9.9K
09:45 72.46 72.55 72.44 72.55 4.4K
09:46 72.50 72.70 72.50 72.68 9.5K
09:47 72.75 72.75 72.53 72.53 4.0K
09:48 72.60 72.78 72.57 72.63 7.4K
09:49 72.52 72.73 72.52 72.64 3.8K
09:50 72.59 72.60 72.53 72.59 4.1K
09:51 72.51 72.52 72.43 72.52 4.7K
09:52 72.56 72.56 72.42 72.46 5.4K
09:53 72.32 72.46 72.31 72.46 3.6K
09:54 72.54 72.63 72.48 72.52 11.3K
09:55 72.52 72.73 72.52 72.57 9.1K
09:56 72.65 72.74 72.60 72.70 7.0K
09:57 72.68 72.72 72.59 72.70 5.7K
09:58 72.63 72.63 72.54 72.54 4.7K
09:59 72.42 72.42 72.31 72.31 3.2K
10:00 72.16 72.18 72.00 72.14 15.3K
10:01 72.20 72.39 72.18 72.39 14.4K
10:02 72.33 72.42 72.29 72.29 2.8K
10:03 72.23 72.37 72.19 72.37 22.7K
10:04 72.36 72.62 72.32 72.54 11.2K
10:05 72.62 72.72 72.62 72.64 7.6K
10:06 72.55 72.61 72.44 72.52 19.2K
10:07 72.43 72.43 72.39 72.43 2.3K
10:08 72.39 72.39 72.08 72.10 46.5K
10:09 72.12 72.21 72.10 72.10 10.8K
10:10 71.96 71.96 71.89 71.89 8.0K
10:11 71.89 71.97 71.89 71.94 7.8K
10:12 72.00 72.06 71.95 71.95 23.2K
10:13 71.92 71.92 71.82 71.88 2.9K
10:14 71.92 71.92 71.80 71.80 7.9K
10:15 71.85 71.85 71.75 71.76 2.9K
10:16 71.85 71.85 71.65 71.69 9.3K
10:17 71.66 71.66 71.57 71.59 2.5K
10:18 71.59 71.59 71.37 71.44 9.3K
10:19 71.51 71.72 71.51 71.72 9.4K
10:20 71.74 71.80 71.65 71.75 22.8K
10:21 71.70 71.70 71.58 71.61 8.6K
10:22 71.56 71.73 71.56 71.73 16.6K
10:23 71.73 71.83 71.72 71.72 7.7K
10:24 71.67 71.84 71.66 71.84 3.7K
10:25 71.77 71.77 71.70 71.70 2.8K
10:26 71.63 71.66 71.57 71.62 3.6K
10:27 71.64 71.93 71.64 71.81 12.4K
10:28 71.74 71.89 71.74 71.84 4.2K
10:29 71.79 71.87 71.73 71.77 3.3K
10:30 71.73 71.91 71.71 71.83 9.3K
10:31 71.94 72.00 71.89 71.91 6.3K
10:32 71.90 71.93 71.87 71.91 29.5K
10:33 71.95 72.12 71.90 72.03 9.7K
10:34 72.02 72.02 72.00 72.01 3.7K
10:35 72.06 72.11 72.06 72.11 6.9K
10:36 72.15 72.15 72.00 72.10 15.4K
10:37 72.09 72.32 72.04 72.25 23.9K
10:38 72.24 72.35 72.17 72.35 10.6K
10:39 72.35 72.35 72.28 72.28 2.6K
10:40 72.16 72.19 72.16 72.17 4.1K
10:41 72.19 72.36 72.19 72.28 8.2K
10:42 72.35 72.35 72.19 72.27 3.1K
10:43 72.14 72.14 72.12 72.12 1.8K
10:44 72.18 72.26 72.17 72.26 2.7K
10:45 72.18 72.27 72.18 72.27 2.1K
10:46 72.24 72.34 72.14 72.14 4.7K
10:47 72.21 72.24 72.14 72.24 3.9K
10:48 72.38 72.48 72.33 72.33 4.3K
10:49 72.37 72.40 72.25 72.25 5.3K
10:50 72.31 72.31 72.21 72.28 5.0K
10:51 72.28 72.28 72.05 72.11 5.4K
10:52 72.19 72.19 72.19 72.19 3.1K
10:53 72.16 72.16 72.05 72.05 4.0K
10:54 72.05 72.09 72.05 72.08 4.0K
10:55 72.09 72.09 71.96 71.96 26.5K
10:56 72.01 72.06 71.99 72.01 8.8K
10:57 72.01 72.06 71.99 72.00 5.6K
10:58 72.01 72.09 72.00 72.06 10.2K
10:59 72.06 72.13 72.02 72.02 21.3K
11:00 72.02 72.17 72.02 72.17 7.0K
11:01 72.12 72.12 71.90 71.90 20.4K
11:02 71.91 71.92 71.78 71.83 8.8K
11:03 71.84 71.84 71.71 71.79 27.9K
11:04 71.81 71.81 71.64 71.71 10.3K
11:05 71.68 71.70 71.64 71.64 3.7K
11:06 71.68 71.76 71.68 71.76 3.8K
11:07 71.80 71.81 71.75 71.81 6.3K
11:08 71.80 71.80 71.61 71.63 3.2K
11:09 71.60 71.60 71.56 71.56 2.9K
11:10 71.59 71.60 71.48 71.57 12.0K
11:11 71.56 71.82 71.54 71.80 8.7K
11:12 71.87 71.91 71.87 71.91 2.0K
11:13 71.95 71.98 71.91 71.91 6.1K
11:14 71.94 72.04 71.94 72.04 147.5K
11:15 71.98 72.11 71.98 72.08 6.6K
11:16 72.14 72.22 72.11 72.20 11.9K
11:17 72.13 72.18 72.03 72.03 7.6K
11:18 72.02 72.02 71.96 71.96 2.7K
11:19 71.93 71.96 71.93 71.96 3.1K
11:20 71.95 72.05 71.94 71.97 6.9K
11:21 71.96 72.03 71.96 72.03 2.5K
11:22 72.00 72.07 71.93 72.05 9.2K
11:23 72.05 72.05 71.91 71.91 4.2K
11:24 71.93 72.00 71.91 71.94 4.0K
11:25 71.95 72.00 71.94 72.00 2.3K
11:26 71.98 72.02 71.98 71.99 3.2K
11:27 71.97 71.97 71.91 71.95 5.5K
11:28 71.92 71.95 71.86 71.86 4.9K
11:29 71.85 71.92 71.84 71.92 16.0K
11:30 71.98 72.08 71.96 71.98 12.6K
11:31 71.96 72.05 71.90 72.03 10.0K
11:32 72.06 72.25 72.05 72.25 6.8K
11:33 72.19 72.27 72.18 72.21 4.5K
11:34 72.23 72.32 72.22 72.25 6.7K
11:35 72.25 72.29 72.15 72.16 4.8K
11:36 72.23 72.31 72.17 72.20 10.1K
11:37 72.19 72.24 72.14 72.18 4.0K
11:38 72.21 72.21 72.06 72.06 7.1K
11:39 72.15 72.25 72.15 72.25 3.5K
11:40 72.18 72.35 72.18 72.33 6.9K
11:41 72.29 72.29 72.26 72.26 2.0K
11:42 72.27 72.39 72.27 72.38 4.8K
11:43 72.44 72.51 72.43 72.43 9.5K
11:44 72.50 72.59 72.47 72.54 10.9K
11:45 72.52 72.55 72.50 72.52 6.2K
11:46 72.54 72.56 72.48 72.47 6.2K
11:47 72.47 72.53 72.47 72.53 3.0K
11:48 72.60 72.61 72.53 72.57 10.9K
11:49 72.54 72.69 72.54 72.69 4.6K
11:50 72.67 72.67 72.58 72.64 6.5K
11:51 72.62 72.62 72.56 72.61 4.7K
11:52 72.58 72.58 72.49 72.58 4.2K
11:53 72.62 72.82 72.62 72.82 5.5K
11:54 72.83 72.86 72.76 72.86 3.3K
11:55 72.83 72.87 72.81 72.81 6.2K
11:56 72.78 72.84 72.78 72.84 5.0K
11:57 72.80 72.89 72.74 72.85 6.0K
11:58 72.89 72.93 72.88 72.93 3.7K
11:59 72.95 72.95 72.87 72.89 8.5K
12:00 72.90 72.90 72.69 72.69 8.9K
12:01 72.70 72.76 72.70 72.73 3.8K
12:02 72.79 72.83 72.78 72.78 3.4K
12:03 72.77 72.77 72.71 72.74 2.3K
12:04 72.80 72.93 72.80 72.93 7.3K
12:05 72.75 72.75 72.75 72.75 0.9K
12:06 72.69 72.76 72.69 72.76 3.2K
12:07 72.76 72.76 72.67 72.67 2.3K
12:08 72.66 72.72 72.57 72.70 4.6K
12:09 72.78 72.78 72.74 72.74 2.9K
12:10 72.82 73.00 72.82 73.00 2.9K
12:11 72.96 73.03 72.93 73.00 4.2K
12:12 73.01 73.01 72.98 72.99 2.6K
12:13 72.94 73.03 72.94 72.95 3.7K
12:15 72.95 73.05 72.93 73.02 6.1K
12:16 73.03 73.12 73.02 73.09 3.9K
12:17 73.13 73.13 73.07 73.07 3.9K
12:18 73.10 73.10 73.06 73.08 4.2K
12:19 73.05 73.07 73.03 73.07 4.1K
12:20 73.05 73.14 73.05 73.14 4.4K
12:21 73.19 73.21 73.17 73.21 2.8K
12:22 73.30 73.36 73.28 73.33 3.2K
12:23 73.35 73.40 73.32 73.32 15.8K
12:24 73.29 73.30 73.22 73.30 16.3K
12:25 73.29 73.30 73.27 73.30 4.3K
12:26 73.41 73.60 73.40 73.60 18.9K
12:27 73.65 73.72 73.63 73.72 11.6K
12:28 73.68 73.93 73.68 73.88 14.2K
12:29 73.87 73.93 73.82 73.82 7.8K
12:30 73.80 73.80 73.69 73.71 8.9K
12:31 73.68 73.70 73.57 73.70 5.6K
12:32 73.65 73.82 73.65 73.77 5.2K
12:33 73.77 73.77 73.71 73.76 5.5K
12:34 73.77 73.77 73.70 73.76 13.7K
12:35 73.76 73.76 73.73 73.73 1.2K
12:36 73.79 73.84 73.79 73.82 20.4K
12:37 73.84 73.84 73.78 73.79 3.3K
12:38 73.79 73.91 73.75 73.86 15.8K
12:39 73.87 73.87 73.78 73.78 2.9K
12:40 73.78 73.89 73.69 73.69 15.4K
12:41 73.79 73.83 73.74 73.83 5.9K
12:42 73.81 73.83 73.69 73.73 15.3K
12:43 73.76 73.84 73.76 73.79 12.0K
12:44 73.73 73.84 73.73 73.84 4.2K
12:45 73.88 73.92 73.88 73.92 1.7K
12:46 74.05 74.05 73.99 74.05 5.7K
12:47 74.00 74.00 73.93 73.93 2.1K
12:48 74.00 74.02 73.84 73.84 3.4K
12:49 73.79 73.79 73.73 73.73 3.0K
12:50 73.73 73.73 73.65 73.65 2.4K
12:51 73.75 73.76 73.73 73.76 6.1K
12:52 73.72 73.72 73.56 73.58 4.3K
12:53 73.68 73.73 73.67 73.72 4.3K
12:54 73.81 73.81 73.76 73.76 4.0K
12:55 73.71 73.71 73.69 73.69 1.5K
12:56 73.69 73.75 73.63 73.63 6.7K
12:57 73.64 73.69 73.64 73.66 5.0K
12:58 73.69 73.69 73.61 73.65 4.9K
12:59 73.68 73.72 73.68 73.72 3.2K
13:00 73.70 73.81 73.70 73.81 3.2K
13:01 73.85 73.85 73.71 73.71 3.6K
13:02 73.71 73.71 73.68 73.68 2.0K
13:03 73.76 73.85 73.71 73.85 9.5K
13:04 73.85 73.85 73.81 73.84 2.4K
13:05 73.73 73.87 73.73 73.87 11.7K
13:06 73.76 73.77 73.72 73.72 3.0K
13:07 73.78 73.78 73.72 73.72 3.9K
13:08 73.81 73.93 73.81 73.93 4.4K
13:09 73.90 73.90 73.90 73.90 2.7K
13:10 73.99 74.04 73.99 74.04 3.4K
13:11 74.13 74.14 74.09 74.08 4.0K
13:12 74.14 74.20 74.14 74.17 5.8K
13:13 74.17 74.32 74.17 74.28 11.8K
13:14 74.25 74.28 74.25 74.25 7.3K
13:15 74.25 74.25 74.07 74.11 8.1K
13:16 74.14 74.14 73.98 73.98 3.8K
13:17 73.96 74.08 73.96 74.05 8.9K
13:18 73.97 74.09 73.97 74.06 5.9K
13:19 74.09 74.16 74.07 74.07 6.8K
13:20 74.05 74.05 74.00 74.00 1.4K
13:21 74.02 74.08 73.98 74.03 6.4K
13:22 74.03 74.06 73.94 73.94 4.8K
13:23 73.98 74.01 73.88 74.01 5.4K
13:24 74.02 74.03 74.02 74.03 1.4K
13:25 74.03 74.05 73.92 74.05 5.0K
13:26 74.07 74.07 74.01 74.04 4.0K
13:27 74.07 74.07 73.94 73.94 4.4K
13:28 73.89 73.89 73.82 73.84 5.8K
13:29 73.84 73.89 73.77 73.89 3.8K
13:30 73.86 73.86 73.82 73.82 2.4K
13:31 73.79 73.94 73.74 73.94 5.1K
13:32 73.97 74.01 73.97 73.99 2.5K
13:33 73.98 74.08 73.98 74.07 2.2K
13:34 74.09 74.15 74.09 74.15 3.3K
13:35 74.13 74.14 74.08 74.08 4.3K
13:36 74.12 74.18 74.12 74.16 4.6K
13:37 74.09 74.14 74.05 74.14 3.1K
13:38 74.19 74.19 74.13 74.13 3.3K
13:39 74.18 74.26 74.17 74.21 5.2K
13:40 74.23 74.24 74.23 74.24 1.7K
13:41 74.22 74.34 74.22 74.34 3.7K
13:42 74.36 74.37 74.35 74.35 4.8K
13:43 74.33 74.33 74.28 74.28 1.3K
13:44 74.27 74.37 74.26 74.37 5.9K
13:45 74.42 74.42 74.42 74.42 1.7K
13:46 74.38 74.47 74.38 74.47 3.1K
13:47 74.50 74.50 74.50 74.50 1.9K
13:48 74.60 74.60 74.59 74.58 6.9K
13:49 74.58 74.58 74.52 74.53 6.1K
13:50 74.49 74.49 74.46 74.47 3.4K
13:51 74.43 74.48 74.43 74.48 2.7K
13:52 74.49 74.51 74.49 74.50 4.9K
13:53 74.41 74.54 74.41 74.54 4.6K
13:54 74.46 74.48 74.46 74.48 3.5K
13:55 74.48 74.51 74.48 74.51 2.6K
13:56 74.47 74.56 74.47 74.56 4.7K
13:57 74.60 74.62 74.59 74.62 2.7K
13:58 74.64 74.67 74.62 74.62 6.7K
13:59 74.53 74.64 74.53 74.59 5.1K
14:00 74.63 74.64 74.60 74.64 4.8K
14:01 74.60 74.61 74.55 74.61 14.1K
14:02 74.69 74.73 74.69 74.71 7.6K
14:03 74.70 74.73 74.70 74.73 3.8K
14:04 74.69 74.77 74.69 74.77 10.5K
14:05 74.72 74.76 74.72 74.76 4.4K
14:06 74.78 74.86 74.78 74.86 17.2K
14:07 74.86 74.95 74.86 74.95 6.7K
14:08 74.95 75.07 74.95 75.01 18.0K
14:09 74.99 75.01 74.94 74.94 6.2K
14:10 74.92 75.00 74.92 75.00 3.9K
14:11 75.02 75.08 75.02 75.04 7.0K
14:12 75.12 75.21 75.00 75.07 19.3K
14:13 75.09 75.10 75.05 75.05 6.2K
14:14 75.05 75.12 75.05 75.08 22.7K
14:15 75.08 75.13 75.07 75.13 19.2K
14:16 75.09 75.11 75.09 75.11 8.6K
14:17 75.11 75.13 75.09 75.13 9.2K
14:18 75.08 75.15 75.08 75.13 9.0K
14:19 75.13 75.13 75.11 75.13 2.9K
14:20 75.10 75.26 75.10 75.26 7.8K
14:21 75.36 75.37 75.36 75.37 2.1K
14:22 75.33 75.40 75.33 75.34 11.9K
14:23 75.34 75.46 75.33 75.46 9.5K
14:24 75.35 75.49 75.35 75.49 3.5K
14:25 75.52 75.60 75.52 75.60 2.5K
14:26 75.60 75.61 75.45 75.45 6.9K
14:27 75.42 75.48 75.42 75.44 4.1K
14:28 75.55 75.62 75.55 75.58 3.8K
14:29 75.58 75.58 75.45 75.45 3.3K
14:30 75.51 75.59 75.46 75.59 5.0K
14:31 75.50 75.51 75.46 75.46 4.6K
14:32 75.49 75.53 75.46 75.46 3.4K
14:33 75.48 75.48 75.34 75.34 4.3K
14:34 75.36 75.39 75.33 75.34 3.8K
14:35 75.34 75.36 75.34 75.33 1.9K
14:36 75.34 75.50 75.34 75.48 6.8K
14:37 75.51 75.53 75.47 75.47 5.8K
14:38 75.49 75.53 75.49 75.53 3.0K
14:39 75.50 75.52 75.47 75.50 2.2K
14:40 75.52 75.56 75.52 75.54 5.7K
14:41 75.51 75.53 75.46 75.50 4.7K
14:42 75.48 75.57 75.48 75.57 5.1K
14:43 75.56 75.61 75.50 75.61 6.2K
14:44 75.64 75.64 75.61 75.61 3.0K
14:45 75.53 75.57 75.53 75.53 7.4K
14:46 75.57 75.58 75.55 75.58 4.9K
14:47 75.58 75.58 75.35 75.35 6.5K
14:48 75.39 75.39 75.37 75.39 9.9K
14:49 75.35 75.35 75.28 75.32 3.2K
14:50 75.35 75.39 75.35 75.36 4.4K
14:51 75.34 75.50 75.34 75.50 5.2K
14:52 75.52 75.53 75.49 75.49 3.7K
14:53 75.52 75.52 75.51 75.51 3.3K
14:54 75.50 75.50 75.50 75.50 0.7K
14:55 75.50 75.56 75.50 75.56 8.1K
14:56 75.54 75.56 75.43 75.43 8.0K
14:57 75.47 75.47 75.38 75.38 4.8K
14:58 75.38 75.42 75.35 75.42 8.0K
14:59 75.44 75.44 75.40 75.43 2.7K
15:00 75.41 75.48 75.38 75.40 17.5K
15:01 75.43 75.52 75.43 75.52 9.3K
15:02 75.50 75.50 75.48 75.48 3.7K
15:03 75.40 75.40 75.28 75.28 4.1K
15:04 75.26 75.32 75.22 75.32 7.2K
15:05 75.31 75.31 75.26 75.27 5.3K
15:06 75.23 75.33 75.23 75.33 6.9K
15:07 75.31 75.36 75.31 75.33 8.0K
15:08 75.39 75.39 75.36 75.36 3.8K
15:09 75.31 75.31 75.27 75.27 4.2K
15:10 75.25 75.34 75.22 75.34 9.0K
15:11 75.37 75.39 75.30 75.30 3.5K
15:12 75.34 75.36 75.34 75.34 4.5K
15:13 75.34 75.43 75.34 75.38 7.3K
15:14 75.36 75.36 75.31 75.35 2.8K
15:15 75.30 75.32 75.27 75.28 5.6K
15:16 75.33 75.37 75.30 75.35 10.2K
15:17 75.37 75.61 75.37 75.61 17.3K
15:18 75.63 75.63 75.56 75.56 4.5K
15:19 75.56 75.68 75.56 75.68 5.9K
15:20 75.69 75.71 75.66 75.71 10.7K
15:21 75.75 75.91 75.75 75.90 9.1K
15:22 75.88 76.07 75.88 76.06 10.0K
15:23 76.07 76.08 76.04 76.05 8.5K
15:24 76.10 76.13 76.10 76.11 5.6K
15:25 76.10 76.10 76.02 76.07 17.1K
15:26 76.03 76.04 75.99 76.04 6.6K
15:27 76.04 76.05 76.00 76.00 5.0K
15:28 75.95 75.95 75.81 75.81 6.8K
15:29 75.82 75.82 75.74 75.74 3.7K
15:30 75.68 75.74 75.61 75.61 22.0K
15:31 75.58 75.58 75.40 75.45 11.8K
15:32 75.36 75.38 75.29 75.37 7.7K
15:33 75.41 75.41 75.26 75.27 8.7K
15:34 75.27 75.30 75.20 75.24 9.5K
15:35 75.28 75.42 75.17 75.36 14.0K
15:36 75.35 75.35 75.13 75.13 7.8K
15:37 75.13 75.32 75.13 75.26 11.4K
15:38 75.31 75.33 75.30 75.33 4.0K
15:39 75.32 75.33 75.18 75.18 5.4K
15:40 75.13 75.19 75.03 75.03 11.3K
15:41 75.01 75.09 74.99 75.00 10.7K
15:42 74.98 75.09 74.96 75.04 13.4K
15:43 75.13 75.16 75.04 75.12 8.6K
15:44 75.07 75.18 75.06 75.06 14.6K
15:45 75.12 75.17 75.05 75.05 10.1K
15:46 75.04 75.07 74.97 75.03 5.1K
15:47 75.00 75.00 74.85 74.86 7.1K
15:48 74.80 74.82 74.64 74.69 20.4K
15:49 74.69 74.73 74.64 74.72 10.9K
15:50 74.65 74.65 74.41 74.41 11.3K
15:51 74.39 74.41 74.26 74.35 19.3K
15:52 74.31 74.37 74.28 74.32 15.1K
15:53 74.30 74.37 74.30 74.36 27.5K
15:54 74.33 74.45 74.33 74.35 39.4K
15:55 74.35 74.48 74.35 74.46 42.1K
15:56 74.51 74.51 74.39 74.43 37.7K
15:57 74.42 74.51 74.42 74.50 44.8K
15:58 74.50 74.53 74.43 74.43 36.8K
15:59 74.42 74.46 74.40 74.45 64.0K
16:00 74.43 74.43 74.43 74.43 400.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available