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 74.25 74.35 74.18 74.18 17.4K
09:31 74.15 74.16 74.15 74.16 1.8K
09:32 74.16 74.44 74.15 74.36 8.2K
09:33 74.40 74.40 74.27 74.27 1.5K
09:34 74.27 74.27 74.05 74.11 1.8K
09:35 74.13 74.19 74.05 74.05 5.6K
09:36 74.13 74.13 73.97 73.97 1.9K
09:37 73.63 73.66 73.44 73.45 1.1K
09:38 73.58 73.76 73.55 73.76 4.2K
09:39 73.74 73.85 73.74 73.85 0.7K
09:40 73.94 74.18 73.94 74.18 3.1K
09:41 74.17 74.22 74.01 74.22 7.4K
09:42 74.26 74.44 74.26 74.34 3.6K
09:43 74.28 74.44 74.28 74.42 3.9K
09:44 74.25 74.48 74.25 74.32 5.4K
09:45 74.39 74.82 74.39 74.82 4.5K
09:46 74.74 74.87 74.65 74.65 5.1K
09:47 74.68 74.92 74.68 74.92 2.4K
09:48 74.81 74.84 74.77 74.81 2.0K
09:49 74.87 74.92 74.79 74.79 6.8K
09:50 74.80 75.13 74.80 75.00 12.6K
09:51 75.16 75.27 75.13 75.27 3.2K
09:52 75.45 75.45 75.34 75.39 5.0K
09:53 75.44 75.59 75.44 75.59 5.5K
09:54 75.63 75.95 75.63 75.92 6.6K
09:55 75.99 75.99 75.63 75.78 17.2K
09:56 75.70 75.70 75.36 75.39 6.2K
09:57 75.41 75.41 75.36 75.40 1.7K
09:58 75.53 75.61 75.48 75.48 12.8K
09:59 75.53 75.68 75.49 75.68 4.5K
10:00 75.59 75.59 75.28 75.43 11.9K
10:01 75.46 75.60 75.46 75.60 2.1K
10:02 75.56 75.74 75.56 75.74 3.2K
10:03 75.63 75.72 75.63 75.72 0.6K
10:04 75.81 75.81 75.71 75.76 7.1K
10:05 75.76 75.76 75.62 75.62 2.4K
10:06 75.69 75.73 75.69 75.71 2.5K
10:07 75.65 75.71 75.54 75.54 5.0K
10:08 75.64 75.64 75.51 75.51 4.2K
10:09 75.46 75.51 75.45 75.45 6.4K
10:10 75.46 75.46 75.29 75.29 29.7K
10:11 75.29 75.29 75.08 75.18 6.6K
10:12 75.06 75.13 74.95 75.13 5.9K
10:13 75.12 75.16 75.08 75.13 6.0K
10:14 75.14 75.14 75.12 75.12 0.9K
10:15 75.15 75.15 75.01 75.07 12.0K
10:16 75.00 75.10 74.98 74.98 5.4K
10:17 74.97 74.97 74.90 74.94 3.1K
10:18 74.93 75.06 74.89 75.06 2.5K
10:19 75.04 75.04 74.86 74.89 2.9K
10:20 74.86 74.91 74.81 74.91 3.7K
10:21 74.94 74.94 74.76 74.76 2.2K
10:22 74.92 74.92 74.82 74.87 2.1K
10:23 74.85 74.97 74.79 74.97 3.7K
10:24 74.97 75.13 74.97 75.10 5.3K
10:25 75.02 75.02 75.00 75.00 5.1K
10:26 75.14 75.14 75.09 75.08 2.5K
10:27 74.99 74.99 74.84 74.92 4.7K
10:28 74.84 74.85 74.77 74.85 2.7K
10:29 74.77 74.77 74.77 74.77 0.6K
10:30 74.71 74.74 74.65 74.65 3.1K
10:31 74.63 74.63 74.56 74.58 3.3K
10:32 74.59 74.59 74.45 74.55 10.2K
10:33 74.45 74.46 74.40 74.46 4.2K
10:34 74.40 74.45 74.39 74.44 0.5K
10:35 74.45 74.45 74.27 74.27 15.0K
10:36 74.29 74.32 74.23 74.32 3.1K
10:37 74.25 74.25 74.05 74.05 4.7K
10:38 74.15 74.19 74.13 74.13 3.8K
10:39 74.20 74.20 74.12 74.14 4.7K
10:40 74.13 74.17 74.09 74.11 5.6K
10:41 74.05 74.10 73.85 73.85 25.9K
10:42 73.87 73.96 73.87 73.91 5.6K
10:43 73.92 73.93 73.85 73.89 3.5K
10:44 73.95 74.07 73.92 73.97 29.9K
10:45 73.97 74.04 73.97 74.04 7.0K
10:46 74.13 74.13 74.00 74.00 2.0K
10:47 73.95 73.95 73.79 73.89 2.0K
10:48 73.79 73.85 73.76 73.83 1.6K
10:49 74.01 74.48 74.01 74.30 12.4K
10:50 74.28 74.29 74.12 74.15 4.8K
10:51 74.11 74.11 73.98 73.98 1.5K
10:52 74.01 74.02 73.87 73.87 1.7K
10:53 73.89 73.89 73.85 73.85 1.7K
10:54 74.05 74.10 73.91 73.91 4.9K
10:55 73.88 74.07 73.88 73.98 0.8K
10:56 73.93 74.05 73.93 74.03 3.5K
10:57 74.03 74.04 73.88 73.94 5.7K
10:58 73.98 73.98 73.94 73.96 2.7K
10:59 73.89 73.89 73.89 73.89 2.5K
11:00 73.81 73.82 73.70 73.70 3.7K
11:01 73.84 73.84 73.84 73.84 1.3K
11:02 73.83 73.84 73.82 73.84 3.6K
11:03 73.82 73.97 73.82 73.97 3.6K
11:04 74.00 74.07 73.94 73.97 7.2K
11:05 73.93 73.93 73.93 73.93 0.3K
11:06 73.95 74.01 73.87 74.01 4.2K
11:07 74.06 74.07 74.05 74.05 1.0K
11:08 74.04 74.07 74.01 74.06 4.6K
11:09 74.13 74.15 74.12 74.12 6.3K
11:10 74.12 74.13 74.02 74.06 9.0K
11:11 73.99 74.08 73.99 74.08 2.5K
11:12 74.08 74.09 74.00 74.09 2.4K
11:13 74.11 74.12 74.00 74.07 3.4K
11:14 74.07 74.07 74.00 74.01 1.6K
11:15 73.92 73.95 73.88 73.89 10.4K
11:16 73.92 73.92 73.88 73.88 2.8K
11:17 73.95 73.95 73.85 73.87 5.1K
11:18 73.81 73.81 73.78 73.78 2.5K
11:19 73.74 73.77 73.71 73.71 2.6K
11:20 73.83 73.83 73.83 73.83 1.6K
11:21 73.75 73.86 73.75 73.86 2.5K
11:22 73.88 73.88 73.88 73.88 1.1K
11:23 73.95 73.95 73.95 73.95 3.7K
11:24 73.95 73.95 73.88 73.88 6.3K
11:25 73.86 73.86 73.76 73.77 5.5K
11:26 73.76 73.76 73.66 73.68 6.1K
11:27 73.71 73.71 73.71 73.71 2.8K
11:28 73.72 73.72 73.60 73.60 0.7K
11:29 73.67 73.71 73.65 73.65 7.6K
11:30 73.71 73.71 73.53 73.58 16.8K
11:31 73.58 73.64 73.54 73.57 16.5K
11:32 73.47 73.49 73.41 73.48 24.1K
11:33 73.54 73.55 73.45 73.45 11.2K
11:34 73.43 73.49 73.28 73.28 5.1K
11:35 73.26 73.26 73.19 73.19 2.9K
11:36 73.19 73.19 73.07 73.07 2.0K
11:37 73.11 73.14 73.03 73.08 3.5K
11:38 73.08 73.14 73.01 73.01 6.5K
11:39 73.07 73.07 72.99 73.05 3.8K
11:40 72.94 72.95 72.88 72.88 1.8K
11:41 72.89 72.89 72.88 72.88 1.6K
11:42 72.89 72.94 72.83 72.83 4.4K
11:43 72.77 72.80 72.72 72.80 5.9K
11:44 72.87 72.87 72.74 72.84 2.6K
11:45 72.73 72.76 72.73 72.75 4.5K
11:46 72.81 72.95 72.77 72.95 13.5K
11:47 72.87 72.94 72.85 72.91 4.9K
11:48 72.87 72.93 72.73 72.73 14.0K
11:49 72.73 72.73 72.70 72.69 5.9K
11:50 72.70 72.71 72.57 72.57 11.2K
11:51 72.63 72.68 72.62 72.68 4.3K
11:52 72.69 72.69 72.62 72.62 8.4K
11:53 72.64 72.69 72.57 72.64 35.8K
11:54 72.70 72.80 72.70 72.78 7.8K
11:55 72.74 72.83 72.73 72.83 6.1K
11:56 72.85 72.93 72.85 72.93 2.7K
11:57 72.90 72.92 72.86 72.90 3.8K
11:58 72.92 72.93 72.90 72.91 5.3K
11:59 72.91 72.98 72.85 72.98 9.2K
12:00 72.95 72.96 72.89 72.96 23.5K
12:01 72.94 73.05 72.92 72.98 5.4K
12:02 73.02 73.07 72.99 73.01 3.2K
12:03 73.00 73.05 73.00 73.03 3.5K
12:04 73.03 73.12 73.01 73.01 4.9K
12:05 73.05 73.05 73.03 73.03 4.0K
12:06 73.03 73.03 72.90 72.90 11.7K
12:07 72.90 72.97 72.86 72.97 2.3K
12:08 72.99 73.03 72.93 72.93 1.2K
12:09 72.94 72.94 72.72 72.80 5.5K
12:10 72.80 72.88 72.80 72.88 3.3K
12:11 72.88 72.88 72.73 72.73 2.6K
12:12 72.74 72.78 72.74 72.78 1.3K
12:13 72.84 72.84 72.75 72.79 3.4K
12:14 72.79 72.81 72.75 72.80 7.1K
12:15 72.83 72.83 72.74 72.76 3.7K
12:16 72.68 72.68 72.47 72.47 2.5K
12:17 72.44 72.44 72.38 72.38 3.4K
12:18 72.40 72.40 72.25 72.25 1.6K
12:19 72.23 72.29 72.23 72.29 2.9K
12:20 72.27 72.27 72.21 72.21 0.9K
12:21 72.10 72.16 72.02 72.02 9.4K
12:22 72.03 72.18 72.00 72.18 13.4K
12:23 72.25 72.29 72.22 72.28 1.9K
12:24 72.25 72.35 72.22 72.35 3.4K
12:25 72.30 72.30 72.16 72.16 1.6K
12:26 72.34 72.34 72.17 72.17 2.9K
12:27 72.20 72.32 72.14 72.32 5.1K
12:28 72.28 72.30 72.28 72.30 2.3K
12:29 72.30 72.38 72.30 72.33 1.7K
12:30 72.36 72.36 72.25 72.35 6.0K
12:31 72.31 72.36 72.27 72.27 2.3K
12:32 72.29 72.44 72.29 72.41 2.6K
12:33 72.45 72.57 72.42 72.57 3.0K
12:34 72.57 72.62 72.57 72.62 1.3K
12:35 72.66 72.66 72.60 72.65 2.1K
12:36 72.60 72.72 72.59 72.72 6.9K
12:37 72.74 72.84 72.73 72.76 3.8K
12:38 72.78 72.80 72.76 72.78 2.7K
12:39 72.76 72.76 72.58 72.58 2.0K
12:40 72.49 72.53 72.49 72.53 1.4K
12:41 72.63 72.63 72.46 72.58 4.1K
12:42 72.54 72.66 72.54 72.66 1.9K
12:43 72.61 72.81 72.59 72.81 4.0K
12:44 72.81 72.95 72.81 72.94 2.0K
12:45 72.95 73.15 72.95 73.15 4.3K
12:46 73.10 73.14 73.06 73.14 3.2K
12:47 73.12 73.12 72.99 72.99 2.1K
12:48 72.91 73.06 72.91 73.06 2.6K
12:49 73.11 73.16 73.07 73.12 2.6K
12:50 73.08 73.12 73.01 73.06 3.0K
12:51 73.01 73.09 72.99 73.09 3.4K
12:52 73.13 73.15 73.13 73.15 1.9K
12:53 73.16 73.33 73.16 73.24 4.9K
12:54 73.27 73.27 73.16 73.26 1.6K
12:55 73.26 73.35 73.21 73.21 6.4K
12:56 73.23 73.25 73.11 73.12 2.6K
12:57 73.05 73.05 72.97 72.97 1.1K
12:58 72.98 72.98 72.68 72.71 3.7K
12:59 72.71 72.75 72.71 72.72 1.7K
13:00 72.73 72.87 72.73 72.79 4.6K
13:01 72.98 73.07 72.98 73.06 2.0K
13:02 73.20 73.30 73.20 73.24 1.4K
13:03 73.23 73.36 73.23 73.30 3.1K
13:04 73.38 73.55 73.38 73.50 3.0K
13:05 73.57 73.76 73.57 73.76 3.1K
13:06 73.75 73.75 73.63 73.68 2.2K
13:07 73.73 73.85 73.73 73.83 2.6K
13:08 73.78 73.94 73.78 73.94 2.3K
13:09 73.83 73.83 73.74 73.78 2.7K
13:10 73.79 73.84 73.79 73.84 1.6K
13:11 73.79 73.79 73.61 73.61 5.4K
13:12 73.63 73.69 73.57 73.57 2.1K
13:13 73.58 73.58 73.58 73.58 1.0K
13:14 73.67 73.67 73.67 73.67 0.9K
13:15 73.66 73.69 73.56 73.57 3.7K
13:16 73.58 73.66 73.58 73.59 2.9K
13:17 73.66 73.66 73.63 73.63 0.6K
13:18 73.68 73.71 73.65 73.71 1.9K
13:19 73.70 73.73 73.70 73.72 2.6K
13:20 73.67 73.84 73.67 73.84 4.0K
13:21 73.82 73.82 73.74 73.74 2.0K
13:22 73.71 73.76 73.71 73.72 1.2K
13:23 73.68 73.83 73.68 73.83 4.0K
13:24 73.87 73.90 73.74 73.74 2.3K
13:25 73.85 73.93 73.83 73.88 3.8K
13:26 73.89 73.89 73.89 73.89 0.4K
13:27 73.89 73.97 73.89 73.97 1.5K
13:28 73.97 73.99 73.89 73.89 2.1K
13:29 73.88 73.88 73.79 73.82 3.9K
13:30 73.90 73.97 73.90 73.97 4.5K
13:31 73.90 73.92 73.89 73.90 6.9K
13:32 73.87 74.07 73.87 74.07 12.6K
13:33 74.02 74.07 73.96 74.06 8.4K
13:34 74.05 74.05 74.03 74.03 0.6K
13:35 74.11 74.11 74.01 74.01 1.4K
13:36 74.09 74.10 74.05 74.10 2.2K
13:37 74.14 74.30 74.14 74.30 7.6K
13:38 74.36 74.47 74.33 74.47 7.4K
13:39 74.46 74.60 74.46 74.59 1.9K
13:40 74.61 74.61 74.49 74.51 7.1K
13:41 74.51 74.60 74.51 74.60 5.9K
13:42 74.60 74.70 74.56 74.56 7.4K
13:43 74.63 74.63 74.40 74.40 11.2K
13:44 74.46 74.54 74.46 74.53 3.2K
13:45 74.52 74.57 74.50 74.54 1.2K
13:46 74.54 74.59 74.54 74.57 2.1K
13:47 74.58 74.70 74.58 74.70 2.4K
13:48 74.73 74.76 74.66 74.69 11.5K
13:49 74.68 74.68 74.62 74.63 4.2K
13:50 74.62 74.63 74.59 74.63 4.5K
13:51 74.65 74.66 74.61 74.66 4.7K
13:52 74.67 74.68 74.67 74.67 2.7K
13:53 74.67 74.72 74.67 74.72 4.6K
13:55 74.75 74.83 74.74 74.79 7.8K
13:56 74.77 74.80 74.74 74.74 3.1K
13:57 74.73 74.78 74.70 74.78 2.4K
13:58 74.83 74.83 74.83 74.83 1.3K
13:59 74.92 74.93 74.85 74.93 2.9K
14:00 74.91 74.91 74.84 74.87 3.7K
14:01 74.88 74.97 74.88 74.97 3.5K
14:02 74.96 75.05 74.96 75.02 6.1K
14:03 75.05 75.07 75.03 75.07 3.9K
14:04 75.04 75.05 74.97 75.01 7.9K
14:05 75.01 75.01 75.00 75.00 1.5K
14:06 74.99 74.99 74.82 74.83 33.1K
14:07 74.87 74.87 74.84 74.85 2.1K
14:08 74.81 74.95 74.81 74.95 5.5K
14:09 74.92 74.92 74.89 74.91 6.2K
14:10 74.93 74.93 74.87 74.93 4.2K
14:11 74.97 74.97 74.93 74.95 5.2K
14:12 74.91 75.00 74.91 74.99 5.2K
14:13 75.03 75.19 75.03 75.14 3.4K
14:14 75.14 75.14 75.08 75.08 2.4K
14:15 75.08 75.13 75.08 75.13 1.6K
14:16 75.13 75.18 75.13 75.18 1.0K
14:17 75.18 75.24 75.14 75.14 1.9K
14:18 75.22 75.22 75.10 75.10 1.9K
14:19 75.25 75.25 75.25 75.25 1.8K
14:20 75.26 75.42 75.26 75.42 3.3K
14:21 75.41 75.49 75.40 75.49 6.8K
14:22 75.57 75.68 75.57 75.66 2.4K
14:23 75.68 75.69 75.68 75.69 2.7K
14:24 75.68 75.72 75.67 75.72 3.4K
14:25 75.77 75.79 75.72 75.72 6.2K
14:26 75.68 75.69 75.67 75.67 7.0K
14:27 75.71 75.72 75.67 75.72 1.4K
14:28 75.76 75.79 75.76 75.77 3.4K
14:29 75.77 75.81 75.71 75.74 3.8K
14:30 75.75 75.82 75.75 75.82 2.8K
14:31 75.77 75.77 75.77 75.77 1.5K
14:32 75.81 75.95 75.81 75.92 6.9K
14:33 75.89 75.94 75.82 75.82 15.5K
14:34 75.80 75.82 75.78 75.82 4.3K
14:35 75.83 75.83 75.83 75.83 2.3K
14:36 75.73 75.77 75.70 75.77 7.5K
14:37 75.81 75.83 75.81 75.83 1.9K
14:38 75.82 75.91 75.82 75.91 10.7K
14:39 76.03 76.03 75.90 75.90 14.4K
14:40 75.88 75.88 75.83 75.87 4.0K
14:41 75.92 75.92 75.92 75.92 1.9K
14:42 75.87 76.09 75.87 76.04 19.3K
14:43 76.00 76.00 75.95 75.95 5.0K
14:44 75.86 75.86 75.83 75.83 2.4K
14:45 75.78 75.79 75.66 75.74 17.2K
14:46 75.71 75.79 75.70 75.79 3.5K
14:47 75.86 75.92 75.86 75.92 5.0K
14:48 75.88 75.91 75.79 75.89 11.3K
14:49 75.97 75.97 75.83 75.86 2.6K
14:50 75.84 75.94 75.84 75.94 2.7K
14:51 75.78 75.78 75.77 75.77 24.1K
14:52 75.84 75.84 75.72 75.76 3.0K
14:53 75.84 75.89 75.84 75.89 3.9K
14:54 75.94 75.94 75.86 75.90 6.2K
14:55 75.94 75.94 75.90 75.94 3.0K
14:56 75.91 76.08 75.91 75.96 13.7K
14:57 76.02 76.02 75.99 76.00 3.5K
14:58 76.00 76.00 75.99 75.99 4.9K
14:59 75.99 75.99 75.95 75.96 4.1K
15:00 75.94 75.98 75.88 75.88 11.2K
15:01 75.91 76.03 75.91 76.02 5.9K
15:02 76.02 76.02 75.96 75.96 3.3K
15:03 75.96 75.96 75.81 75.81 3.9K
15:04 75.85 75.86 75.82 75.82 1.9K
15:05 75.86 76.07 75.86 76.05 6.1K
15:06 75.96 76.05 75.96 76.05 4.8K
15:07 76.09 76.19 76.05 76.19 6.3K
15:08 76.19 76.32 76.19 76.30 10.9K
15:09 76.33 76.33 76.25 76.29 23.7K
15:10 76.32 76.38 76.30 76.38 13.7K
15:11 76.36 76.46 76.36 76.44 7.4K
15:12 76.43 76.44 76.43 76.44 2.6K
15:13 76.43 76.44 76.41 76.42 12.6K
15:14 76.40 76.44 76.26 76.30 9.9K
15:15 76.27 76.30 76.14 76.14 6.5K
15:16 76.08 76.30 76.08 76.30 14.3K
15:17 76.24 76.31 76.24 76.31 5.6K
15:18 76.30 76.32 76.23 76.32 6.8K
15:19 76.32 76.43 76.32 76.42 5.6K
15:20 76.41 76.42 76.21 76.24 12.9K
15:21 76.23 76.24 76.19 76.24 6.2K
15:22 76.22 76.22 76.11 76.13 2.5K
15:23 76.09 76.18 75.93 75.93 11.7K
15:24 75.93 75.94 75.91 75.91 5.8K
15:25 75.94 75.94 75.86 75.92 11.5K
15:26 75.91 75.93 75.88 75.89 5.1K
15:27 75.98 75.98 75.85 75.93 11.9K
15:28 75.92 75.92 75.86 75.92 6.9K
15:29 75.90 75.93 75.85 75.91 8.6K
15:30 75.92 75.93 75.87 75.90 6.7K
15:31 75.88 75.91 75.88 75.91 16.7K
15:32 75.91 75.94 75.86 75.86 8.4K
15:33 75.84 76.00 75.84 76.00 5.0K
15:34 76.05 76.08 76.05 76.07 5.3K
15:35 76.10 76.10 75.89 75.89 7.2K
15:36 75.94 75.94 75.78 75.78 7.3K
15:37 75.71 75.78 75.69 75.71 9.7K
15:38 75.76 75.78 75.66 75.67 6.4K
15:39 75.65 75.71 75.65 75.66 6.0K
15:40 75.66 75.66 75.53 75.53 7.9K
15:41 75.53 75.53 75.44 75.51 23.2K
15:42 75.53 75.56 75.45 75.50 52.9K
15:43 75.61 75.78 75.61 75.73 11.4K
15:44 75.75 75.76 75.68 75.73 8.2K
15:45 75.71 75.80 75.71 75.80 6.6K
15:46 75.78 75.83 75.75 75.83 116.2K
15:47 75.86 75.93 75.85 75.93 3.9K
15:48 75.92 75.93 75.91 75.91 3.0K
15:49 75.93 76.00 75.91 75.98 11.7K
15:50 75.86 75.86 75.76 75.80 10.4K
15:51 75.79 75.83 75.78 75.78 7.3K
15:52 75.79 75.88 75.79 75.84 10.5K
15:53 75.78 75.78 75.73 75.76 15.4K
15:54 75.77 75.89 75.77 75.87 26.2K
15:55 75.71 75.99 75.71 75.84 42.9K
15:56 75.84 75.87 75.76 75.85 29.1K
15:57 75.83 75.85 75.75 75.78 52.7K
15:58 75.75 75.77 75.68 75.70 60.1K
15:59 75.71 75.71 75.56 75.56 113.9K
16:00 75.56 75.56 75.56 75.56 338.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available