Zillow C

Z
🏛️ usa →
74.85
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 65.50 65.75 65.50 65.75 23.1K
09:31 65.50 65.67 65.50 65.63 6.4K
09:32 65.63 65.73 65.62 65.62 2.4K
09:33 65.31 65.49 65.31 65.49 3.4K
09:34 65.41 65.41 65.41 65.41 1.5K
09:35 65.47 65.70 65.47 65.61 3.5K
09:36 65.47 65.50 65.45 65.44 2.2K
09:37 65.41 65.52 65.41 65.52 4.3K
09:38 65.48 65.48 65.39 65.44 2.1K
09:39 65.40 65.57 65.40 65.57 1.7K
09:40 65.52 65.59 65.45 65.53 3.7K
09:41 65.47 65.65 65.47 65.60 4.4K
09:42 65.57 65.59 65.52 65.59 2.8K
09:43 65.45 65.56 65.45 65.56 6.7K
09:44 65.57 65.69 65.55 65.55 3.6K
09:45 65.62 65.62 65.56 65.56 2.6K
09:46 65.57 65.71 65.57 65.59 5.3K
09:47 65.58 65.61 65.58 65.61 2.9K
09:48 65.61 65.61 65.54 65.54 3.8K
09:49 65.54 65.57 65.54 65.57 1.6K
09:50 65.54 65.61 65.49 65.61 2.6K
09:51 65.57 65.69 65.57 65.69 8.7K
09:52 65.72 65.72 65.60 65.60 4.3K
09:53 65.60 65.69 65.55 65.69 9.5K
09:54 65.66 65.66 65.60 65.62 7.1K
09:55 65.59 65.59 65.52 65.52 16.9K
09:56 65.47 65.48 65.41 65.41 11.9K
09:57 65.41 65.52 65.41 65.49 20.9K
09:58 65.51 65.57 65.51 65.51 11.0K
09:59 65.47 65.47 65.44 65.44 11.8K
10:00 65.41 65.41 65.25 65.27 51.1K
10:01 65.28 65.28 65.14 65.14 50.2K
10:02 65.08 65.23 65.05 65.23 14.2K
10:03 65.30 65.30 65.16 65.26 45.3K
10:04 65.26 65.26 65.18 65.19 20.3K
10:05 65.19 65.19 65.14 65.17 14.1K
10:06 65.14 65.22 65.14 65.22 22.4K
10:07 65.18 65.27 65.12 65.27 42.8K
10:08 65.24 65.28 65.21 65.22 63.6K
10:09 65.31 65.38 65.31 65.35 106.8K
10:10 65.26 65.26 65.12 65.12 2.8K
10:11 65.21 65.23 65.16 65.16 3.2K
10:12 65.10 65.10 65.05 65.05 20.0K
10:13 65.02 65.02 64.96 64.96 5.4K
10:14 65.03 65.07 65.03 65.07 4.6K
10:15 65.08 65.08 65.08 65.08 2.7K
10:16 65.09 65.14 65.04 65.04 4.3K
10:17 65.09 65.10 65.09 65.08 1.9K
10:18 65.03 65.05 65.03 65.05 2.5K
10:19 65.07 65.12 65.07 65.11 4.2K
10:20 65.09 65.09 64.97 64.97 4.4K
10:21 64.98 65.02 64.92 64.99 5.5K
10:22 64.99 65.02 64.97 65.02 2.2K
10:23 64.99 65.04 64.99 65.04 2.1K
10:24 65.03 65.03 64.96 64.96 3.5K
10:25 64.92 64.98 64.92 64.98 2.6K
10:26 64.92 64.97 64.91 64.91 2.4K
10:27 64.89 64.92 64.87 64.92 5.3K
10:28 64.97 65.03 64.97 65.03 4.8K
10:29 65.03 65.03 64.95 64.97 3.2K
10:30 64.97 65.07 64.97 65.07 3.4K
10:31 65.07 65.07 65.04 65.04 2.0K
10:32 65.07 65.07 65.04 65.04 4.5K
10:33 64.99 65.01 64.99 65.01 10.9K
10:34 65.04 65.04 65.04 65.04 4.4K
10:35 65.05 65.05 65.05 65.05 1.7K
10:36 65.03 65.03 64.99 65.02 3.6K
10:37 64.98 65.00 64.98 64.98 1.2K
10:38 64.95 64.95 64.93 64.95 3.3K
10:39 64.96 64.96 64.92 64.95 3.3K
10:40 64.97 65.02 64.94 65.02 2.4K
10:41 65.09 65.13 65.05 65.05 5.4K
10:42 65.10 65.13 65.10 65.13 1.2K
10:43 65.10 65.10 65.01 65.01 2.9K
10:44 64.98 64.99 64.98 64.99 2.3K
10:45 64.96 65.04 64.96 65.00 8.8K
10:46 65.00 65.04 65.00 65.04 4.5K
10:47 65.04 65.04 65.00 65.00 4.2K
10:48 65.02 65.05 64.98 65.03 5.1K
10:50 65.13 65.19 65.13 65.15 3.8K
10:51 65.09 65.09 65.09 65.09 2.9K
10:52 65.13 65.13 65.13 65.13 1.4K
10:53 65.12 65.18 65.12 65.18 5.1K
10:54 65.15 65.18 65.06 65.08 8.5K
10:55 65.05 65.05 65.01 65.01 1.3K
10:56 65.03 65.05 65.03 65.05 1.0K
10:57 65.01 65.02 64.99 65.02 4.7K
10:58 65.05 65.10 65.05 65.10 2.8K
10:59 65.11 65.14 65.11 65.14 3.6K
11:00 65.18 65.18 65.15 65.15 7.7K
11:01 65.17 65.17 65.17 65.17 1.7K
11:02 65.21 65.21 65.17 65.18 2.6K
11:03 65.14 65.19 65.14 65.19 1.0K
11:04 65.16 65.17 65.16 65.17 0.6K
11:05 65.15 65.15 65.04 65.04 4.1K
11:06 65.01 65.01 64.98 64.99 2.2K
11:07 64.97 65.05 64.97 65.04 4.1K
11:08 65.06 65.07 65.04 65.07 4.3K
11:09 65.05 65.10 65.05 65.09 2.6K
11:10 65.07 65.15 65.07 65.15 1.9K
11:11 65.10 65.10 65.03 65.03 2.1K
11:12 65.02 65.05 65.02 65.05 1.9K
11:13 65.03 65.03 65.03 65.03 1.1K
11:14 65.00 65.00 64.97 64.97 2.4K
11:15 64.94 64.94 64.78 64.78 5.1K
11:16 64.81 64.81 64.78 64.80 3.2K
11:17 64.75 64.77 64.74 64.74 2.3K
11:18 64.77 64.78 64.75 64.77 2.3K
11:19 64.78 64.79 64.74 64.79 6.6K
11:20 64.77 64.77 64.75 64.76 2.6K
11:21 64.79 64.82 64.79 64.81 5.7K
11:22 64.78 64.80 64.78 64.80 5.1K
11:23 64.79 64.81 64.78 64.78 3.2K
11:24 64.80 64.84 64.80 64.82 6.0K
11:25 64.83 64.83 64.72 64.72 8.0K
11:26 64.74 64.77 64.71 64.71 7.5K
11:27 64.71 64.71 64.68 64.68 4.9K
11:28 64.68 64.69 64.65 64.68 8.9K
11:29 64.66 64.70 64.62 64.61 8.9K
11:30 64.64 64.70 64.62 64.69 5.1K
11:31 64.65 64.65 64.63 64.63 4.2K
11:32 64.63 64.63 64.62 64.63 7.9K
11:33 64.63 64.65 64.61 64.64 9.1K
11:34 64.67 64.69 64.60 64.68 5.5K
11:35 64.69 64.76 64.69 64.74 9.4K
11:36 64.76 64.77 64.72 64.73 5.7K
11:37 64.74 64.76 64.73 64.73 3.6K
11:38 64.78 64.82 64.78 64.82 4.6K
11:39 64.84 64.84 64.76 64.76 7.6K
11:40 64.74 64.74 64.70 64.72 6.7K
11:41 64.75 64.77 64.75 64.77 1.5K
11:42 64.78 64.80 64.75 64.75 4.3K
11:43 64.76 64.83 64.76 64.83 5.6K
11:44 64.82 64.86 64.82 64.86 1.8K
11:45 64.90 64.91 64.89 64.90 4.4K
11:46 64.90 64.90 64.84 64.86 2.7K
11:47 64.78 64.81 64.78 64.81 3.0K
11:49 64.76 64.78 64.72 64.72 9.1K
11:50 64.73 64.77 64.73 64.77 3.1K
11:51 64.71 64.73 64.71 64.72 2.2K
11:52 64.75 64.77 64.75 64.75 4.9K
11:54 64.77 64.77 64.67 64.70 8.2K
11:55 64.68 64.70 64.68 64.68 5.1K
11:56 64.68 64.72 64.68 64.69 10.6K
11:57 64.65 64.70 64.65 64.69 3.0K
11:58 64.66 64.70 64.66 64.69 4.3K
11:59 64.69 64.79 64.69 64.79 34.0K
12:00 64.78 64.78 64.76 64.76 3.6K
12:01 64.76 64.80 64.76 64.80 7.1K
12:02 64.81 64.87 64.81 64.87 7.1K
12:03 64.89 64.90 64.89 64.90 215.6K
12:04 64.89 64.89 64.87 64.87 4.2K
12:05 64.87 64.87 64.80 64.80 3.1K
12:06 64.80 64.86 64.77 64.86 13.6K
12:07 64.87 64.90 64.87 64.89 2.3K
12:08 64.91 64.91 64.91 64.91 1.1K
12:09 64.95 64.95 64.95 64.95 3.1K
12:10 64.97 65.00 64.97 65.00 2.7K
12:11 64.98 65.05 64.98 65.05 6.2K
12:12 65.04 65.04 64.95 64.95 4.5K
12:13 64.95 64.96 64.95 64.96 0.6K
12:14 64.96 65.02 64.96 65.02 4.6K
12:15 65.02 65.05 65.02 65.03 3.6K
12:16 65.00 65.05 65.00 65.04 8.9K
12:17 65.02 65.02 65.01 65.01 4.2K
12:18 65.00 65.00 64.99 64.99 1.6K
12:19 64.98 64.98 64.95 64.97 3.8K
12:20 64.93 64.93 64.92 64.92 1.2K
12:21 64.94 64.94 64.94 64.94 1.0K
12:22 64.94 64.94 64.92 64.92 1.6K
12:23 64.93 64.95 64.93 64.94 2.8K
12:24 64.94 64.95 64.93 64.95 4.7K
12:25 64.94 64.99 64.94 64.99 2.6K
12:26 65.05 65.08 65.03 65.03 28.5K
12:27 65.03 65.03 64.96 64.96 2.7K
12:28 64.98 64.99 64.95 64.95 1.3K
12:29 64.95 65.00 64.94 65.00 3.0K
12:30 65.01 65.01 65.00 65.00 1.9K
12:31 64.96 64.96 64.95 64.95 1.2K
12:32 64.98 64.98 64.96 64.98 1.6K
12:33 64.98 64.98 64.98 64.98 1.3K
12:34 64.99 64.99 64.96 64.96 1.9K
12:35 64.96 64.97 64.95 64.95 8.7K
12:36 64.94 64.94 64.89 64.89 3.7K
12:37 64.89 64.92 64.89 64.89 1.6K
12:38 64.91 64.91 64.91 64.91 0.7K
12:39 64.95 64.97 64.95 64.97 1.0K
12:40 64.92 64.92 64.91 64.91 1.3K
12:41 64.92 64.98 64.92 64.95 2.5K
12:42 64.95 64.97 64.94 64.97 1.4K
12:43 64.98 64.98 64.93 64.93 2.6K
12:44 64.90 64.90 64.90 64.90 1.0K
12:45 64.90 64.92 64.90 64.91 1.9K
12:46 64.92 64.93 64.92 64.93 0.4K
12:47 64.91 64.91 64.84 64.86 3.6K
12:48 64.82 64.82 64.80 64.80 1.8K
12:49 64.81 64.81 64.77 64.77 3.1K
12:50 64.77 64.81 64.77 64.81 4.4K
12:51 64.79 64.79 64.79 64.79 0.5K
12:52 64.78 64.78 64.78 64.78 0.8K
12:53 64.78 64.78 64.78 64.78 1.6K
12:54 64.78 64.84 64.78 64.84 6.7K
12:55 64.80 64.80 64.80 64.80 1.6K
12:56 64.74 64.74 64.74 64.74 0.3K
12:57 64.74 64.76 64.74 64.76 2.4K
12:58 64.78 64.78 64.78 64.78 2.1K
12:59 64.79 64.80 64.79 64.80 1.4K
13:00 64.80 64.84 64.80 64.84 2.3K
13:01 64.82 64.82 64.79 64.81 2.4K
13:02 64.79 64.79 64.79 64.79 2.0K
13:03 64.83 64.83 64.83 64.83 0.9K
13:04 64.84 64.84 64.84 64.84 0.9K
13:05 64.83 64.85 64.82 64.85 4.3K
13:06 64.85 64.85 64.81 64.81 1.6K
13:07 64.81 64.84 64.81 64.84 1.3K
13:08 64.82 64.83 64.80 64.81 1.6K
13:09 64.82 64.82 64.80 64.80 3.8K
13:11 64.82 64.82 64.82 64.82 0.6K
13:12 64.83 64.83 64.82 64.82 3.0K
13:13 64.84 64.85 64.84 64.85 2.5K
13:14 64.84 64.85 64.79 64.79 2.4K
13:15 64.79 64.82 64.79 64.82 1.9K
13:16 64.85 64.88 64.82 64.88 5.8K
13:17 64.89 64.92 64.89 64.92 1.5K
13:18 64.93 64.94 64.87 64.93 9.1K
13:19 64.95 64.95 64.95 64.94 0.8K
13:20 64.95 64.96 64.90 64.96 8.6K
13:21 64.96 64.96 64.96 64.96 1.2K
13:22 64.96 64.96 64.96 64.96 1.3K
13:23 65.00 65.02 65.00 65.02 2.2K
13:24 64.99 64.99 64.99 64.99 1.7K
13:25 64.98 64.98 64.98 64.98 2.3K
13:26 64.99 64.99 64.99 64.99 0.7K
13:27 64.97 65.01 64.97 65.01 1.7K
13:28 65.00 65.00 65.00 65.00 1.4K
13:29 65.00 65.00 64.97 64.97 1.0K
13:30 64.97 64.97 64.94 64.94 3.0K
13:31 64.92 64.93 64.92 64.93 3.3K
13:32 64.91 64.91 64.91 64.91 1.3K
13:33 64.92 64.97 64.92 64.97 2.5K
13:34 64.96 64.97 64.96 64.97 1.1K
13:35 64.95 64.96 64.94 64.94 2.3K
13:36 64.93 64.94 64.90 64.90 5.6K
13:37 64.91 64.91 64.90 64.91 2.2K
13:38 64.90 64.97 64.90 64.97 9.8K
13:39 64.94 65.00 64.94 65.00 1.8K
13:40 65.03 65.05 65.02 65.02 1.1K
13:42 65.03 65.05 65.03 65.05 2.3K
13:43 65.01 65.03 65.01 65.03 1.1K
13:44 65.00 65.03 65.00 65.03 11.4K
13:45 65.04 65.04 64.99 64.99 4.9K
13:47 64.97 65.02 64.97 65.02 6.7K
13:48 65.04 65.07 65.04 65.07 1.3K
13:49 65.09 65.09 65.09 65.09 1.0K
13:50 65.10 65.10 65.10 65.10 3.0K
13:51 65.11 65.11 65.11 65.11 0.8K
13:52 65.08 65.08 65.08 65.08 1.1K
13:53 65.09 65.10 65.07 65.07 2.6K
13:54 65.05 65.05 65.05 65.05 1.9K
13:55 65.12 65.12 65.12 65.12 1.7K
13:56 65.13 65.13 65.08 65.08 3.3K
13:57 65.08 65.08 65.06 65.07 1.3K
13:58 65.08 65.08 65.08 65.08 0.7K
13:59 65.05 65.05 65.05 65.05 0.6K
14:00 65.03 65.05 65.03 65.05 2.2K
14:01 65.08 65.10 65.08 65.10 2.5K
14:02 65.09 65.09 65.07 65.07 2.0K
14:03 65.05 65.05 65.05 65.05 1.0K
14:04 65.01 65.04 65.00 65.04 3.0K
14:05 65.02 65.04 65.02 65.04 0.6K
14:06 65.02 65.06 65.02 65.05 2.0K
14:07 65.05 65.07 65.03 65.07 3.6K
14:08 65.07 65.07 65.07 65.07 0.7K
14:09 65.09 65.09 65.06 65.06 2.1K
14:10 65.07 65.07 65.04 65.06 4.5K
14:11 65.06 65.06 65.04 65.05 2.5K
14:12 65.07 65.08 65.07 65.08 4.3K
14:13 65.08 65.12 65.08 65.12 3.6K
14:14 65.11 65.13 65.11 65.13 2.5K
14:16 65.11 65.17 65.11 65.17 7.2K
14:18 65.16 65.18 65.16 65.18 3.1K
14:20 65.18 65.18 65.13 65.13 11.7K
14:21 65.13 65.13 65.07 65.08 9.1K
14:22 65.03 65.06 65.03 65.06 2.3K
14:23 65.06 65.11 65.06 65.11 1.5K
14:24 65.09 65.09 65.08 65.09 2.4K
14:25 65.07 65.08 65.06 65.08 6.0K
14:26 65.08 65.08 65.06 65.06 2.8K
14:27 65.05 65.05 65.05 65.05 1.6K
14:28 65.03 65.03 65.03 65.03 1.8K
14:29 65.02 65.02 65.00 65.01 2.0K
14:30 65.00 65.04 65.00 65.04 3.9K
14:31 65.04 65.04 65.04 65.04 2.1K
14:32 65.05 65.07 65.05 65.07 3.8K
14:33 65.06 65.06 65.06 65.06 1.2K
14:34 65.10 65.10 65.10 65.10 2.4K
14:35 65.09 65.09 65.09 65.09 0.5K
14:36 65.09 65.11 65.09 65.11 2.3K
14:37 65.09 65.12 65.09 65.12 1.3K
14:38 65.14 65.14 65.10 65.10 3.0K
14:39 65.05 65.06 65.03 65.05 13.0K
14:40 65.04 65.07 65.04 65.03 1.2K
14:41 65.06 65.06 65.06 65.06 1.4K
14:42 65.04 65.07 65.04 65.07 0.9K
14:43 65.03 65.03 65.03 65.03 1.3K
14:44 65.03 65.05 65.03 65.05 0.9K
14:45 65.06 65.07 65.06 65.07 1.3K
14:46 65.06 65.06 65.05 65.05 1.5K
14:47 65.03 65.03 65.03 65.03 1.4K
14:48 65.04 65.04 65.04 65.04 2.2K
14:49 65.06 65.06 65.03 65.03 2.2K
14:50 65.04 65.06 65.04 65.06 1.7K
14:51 65.08 65.08 65.08 65.08 2.6K
14:53 65.12 65.14 65.12 65.14 1.4K
14:54 65.13 65.14 65.13 65.14 2.6K
14:55 65.14 65.16 65.14 65.16 2.5K
14:56 65.19 65.19 65.19 65.19 5.3K
14:57 65.20 65.20 65.20 65.20 0.7K
14:58 65.20 65.21 65.20 65.21 0.5K
14:59 65.20 65.20 65.17 65.17 9.2K
15:00 65.19 65.20 65.19 65.20 0.9K
15:01 65.22 65.24 65.22 65.23 2.6K
15:02 65.25 65.25 65.20 65.22 11.0K
15:03 65.21 65.23 65.21 65.23 2.0K
15:04 65.22 65.24 65.22 65.24 1.4K
15:05 65.23 65.26 65.23 65.24 4.8K
15:06 65.26 65.26 65.26 65.26 0.7K
15:07 65.25 65.25 65.23 65.25 8.8K
15:08 65.25 65.25 65.24 65.24 24.6K
15:09 65.25 65.25 65.21 65.21 9.7K
15:10 65.20 65.24 65.20 65.24 1.5K
15:11 65.24 65.24 65.24 65.24 2.0K
15:12 65.25 65.25 65.25 65.25 2.1K
15:13 65.26 65.28 65.25 65.28 14.4K
15:14 65.27 65.29 65.25 65.29 4.4K
15:15 65.25 65.26 65.25 65.25 32.0K
15:16 65.30 65.34 65.28 65.34 40.0K
15:17 65.35 65.39 65.35 65.39 4.2K
15:18 65.39 65.40 65.39 65.39 6.2K
15:19 65.39 65.39 65.38 65.39 1.3K
15:20 65.42 65.43 65.42 65.43 3.0K
15:21 65.40 65.40 65.40 65.40 1.5K
15:22 65.40 65.40 65.40 65.40 2.6K
15:23 65.39 65.39 65.37 65.39 2.2K
15:24 65.41 65.46 65.41 65.46 4.1K
15:25 65.47 65.47 65.45 65.45 3.3K
15:26 65.52 65.52 65.46 65.46 4.5K
15:27 65.48 65.49 65.48 65.47 1.2K
15:28 65.48 65.48 65.46 65.48 2.3K
15:29 65.48 65.50 65.48 65.50 3.2K
15:30 65.48 65.50 65.44 65.46 12.0K
15:31 65.43 65.44 65.42 65.44 2.7K
15:32 65.43 65.43 65.41 65.42 3.7K
15:33 65.40 65.41 65.40 65.41 3.8K
15:34 65.42 65.45 65.41 65.45 3.5K
15:35 65.41 65.43 65.41 65.43 2.9K
15:36 65.45 65.45 65.43 65.44 3.4K
15:37 65.44 65.45 65.44 65.45 2.7K
15:38 65.44 65.44 65.40 65.40 4.0K
15:39 65.44 65.46 65.42 65.42 6.2K
15:40 65.43 65.43 65.39 65.39 3.8K
15:41 65.39 65.43 65.39 65.41 8.0K
15:42 65.40 65.44 65.40 65.43 4.2K
15:43 65.39 65.39 65.39 65.39 3.7K
15:44 65.36 65.36 65.26 65.33 11.8K
15:45 65.23 65.24 65.20 65.20 4.9K
15:46 65.21 65.21 65.10 65.13 17.2K
15:47 65.10 65.12 65.09 65.12 10.5K
15:48 65.10 65.17 65.09 65.13 26.6K
15:49 65.14 65.15 65.09 65.13 8.2K
15:50 65.19 65.19 65.13 65.13 12.8K
15:51 65.16 65.20 65.12 65.13 13.0K
15:52 65.11 65.20 65.11 65.20 8.7K
15:53 65.13 65.13 65.07 65.13 15.0K
15:54 65.08 65.14 65.07 65.07 15.9K
15:55 65.12 65.12 64.99 65.00 21.8K
15:56 64.98 65.07 64.95 65.00 30.0K
15:57 65.01 65.03 64.95 64.97 25.9K
15:58 64.97 65.02 64.95 65.02 34.7K
15:59 65.04 65.07 65.00 65.03 1,021.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available