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 78.47 78.59 78.31 78.35 26.6K
09:31 78.35 78.37 78.33 78.33 10.9K
09:32 78.33 78.61 78.28 78.61 32.7K
09:33 78.43 78.43 78.43 78.43 2.2K
09:34 78.57 78.57 78.47 78.47 1.3K
09:35 78.43 78.44 78.10 78.10 25.0K
09:36 78.10 78.13 78.10 78.13 10.4K
09:37 78.10 78.30 78.10 78.30 2.9K
09:38 78.17 78.17 78.13 78.13 3.1K
09:39 78.13 78.13 78.13 78.13 2.6K
09:40 78.12 78.25 78.01 78.24 2.6K
09:41 78.02 78.13 78.02 78.11 1.8K
09:42 78.05 78.17 78.05 78.15 5.6K
09:43 78.11 78.11 78.07 78.07 1.9K
09:44 78.10 78.13 78.01 78.13 5.5K
09:45 78.17 78.18 78.08 78.08 4.6K
09:46 78.01 78.01 77.86 77.86 2.9K
09:47 77.89 78.04 77.87 78.04 1.4K
09:48 77.99 77.99 77.97 77.97 3.3K
09:50 77.97 78.09 77.97 78.09 6.4K
09:51 78.14 78.16 78.08 78.16 5.8K
09:52 78.16 78.38 78.16 78.34 6.2K
09:53 78.34 78.35 78.34 78.35 0.9K
09:54 78.39 78.39 78.36 78.36 1.5K
09:55 78.36 78.45 78.36 78.45 3.4K
09:56 78.45 78.45 78.39 78.39 13.2K
09:57 78.49 78.49 78.38 78.38 5.5K
09:58 78.35 78.35 78.18 78.28 5.2K
09:59 78.19 78.31 78.19 78.31 4.1K
10:00 78.37 78.39 78.31 78.31 3.0K
10:01 78.28 78.37 78.28 78.37 0.8K
10:02 78.25 78.28 78.17 78.28 5.0K
10:03 78.33 78.33 78.26 78.26 3.1K
10:04 78.27 78.27 78.27 78.27 3.4K
10:05 78.27 78.36 78.27 78.36 1.3K
10:06 78.32 78.33 78.29 78.33 4.1K
10:07 78.20 78.25 78.20 78.25 6.4K
10:08 78.23 78.23 78.11 78.11 3.5K
10:09 78.16 78.16 78.09 78.09 5.5K
10:10 78.15 78.15 78.02 78.05 3.9K
10:11 78.10 78.10 78.08 78.08 1.1K
10:12 78.08 78.08 78.01 78.01 1.6K
10:13 78.01 78.01 78.01 78.01 1.2K
10:14 78.03 78.04 78.00 78.04 1.4K
10:15 77.99 78.07 77.98 77.97 6.7K
10:16 77.92 78.04 77.83 77.83 15.8K
10:17 77.83 77.90 77.80 77.80 4.6K
10:18 77.85 77.85 77.73 77.76 7.5K
10:19 77.76 77.76 77.74 77.75 5.9K
10:20 77.65 77.97 77.60 77.97 15.5K
10:21 77.97 78.06 77.95 77.97 12.2K
10:22 78.01 78.01 78.01 78.01 0.7K
10:23 78.06 78.06 78.01 78.01 5.2K
10:24 78.01 78.01 78.01 78.01 0.2K
10:25 78.01 78.11 78.01 78.11 2.9K
10:26 78.14 78.16 78.11 78.15 7.3K
10:27 78.14 78.15 78.11 78.11 9.1K
10:28 78.16 78.16 78.08 78.08 1.2K
10:29 78.15 78.15 78.11 78.11 2.9K
10:30 78.11 78.11 78.11 78.11 0.6K
10:31 78.17 78.17 78.17 78.17 0.2K
10:32 78.13 78.13 78.13 78.13 0.4K
10:33 78.26 78.26 78.21 78.21 2.7K
10:34 78.21 78.26 78.21 78.26 2.2K
10:35 78.27 78.27 78.16 78.22 4.0K
10:36 78.21 78.21 78.20 78.19 7.9K
10:37 78.09 78.16 78.09 78.16 1.4K
10:38 78.10 78.10 78.05 78.10 0.9K
10:39 78.10 78.10 78.10 78.10 3.3K
10:40 78.05 78.14 78.05 78.08 14.0K
10:41 78.09 78.09 78.04 78.04 5.6K
10:42 78.11 78.17 78.10 78.17 15.8K
10:43 78.17 78.17 78.13 78.13 11.6K
10:44 78.11 78.11 78.11 78.11 3.5K
10:45 78.14 78.14 78.02 78.02 17.7K
10:46 78.02 78.08 77.97 78.08 8.4K
10:48 77.83 77.83 77.82 77.82 13.9K
10:49 77.82 77.82 77.81 77.82 0.8K
10:50 77.82 77.84 77.80 77.84 2.3K
10:51 77.83 77.83 77.83 77.83 2.1K
10:52 77.75 77.82 77.57 77.57 4.2K
10:53 77.51 77.55 77.44 77.48 6.8K
10:54 77.47 77.58 77.47 77.57 9.5K
10:55 77.53 77.53 77.53 77.53 2.0K
10:56 77.59 77.59 77.53 77.57 1.9K
10:57 77.67 77.70 77.66 77.70 4.0K
10:58 77.66 77.70 77.66 77.70 1.3K
10:59 77.72 77.78 77.72 77.73 6.8K
11:00 77.72 77.72 77.68 77.68 4.0K
11:01 77.71 77.73 77.71 77.72 4.9K
11:02 77.73 77.79 77.73 77.79 3.7K
11:03 77.77 77.77 77.77 77.77 2.6K
11:04 77.75 77.75 77.75 77.75 2.4K
11:05 77.73 77.73 77.70 77.73 2.8K
11:06 77.70 77.70 77.61 77.64 11.2K
11:07 77.63 77.66 77.61 77.65 3.3K
11:08 77.65 77.69 77.64 77.69 0.8K
11:09 77.60 77.68 77.60 77.67 1.7K
11:10 77.61 77.61 77.61 77.61 3.5K
11:11 77.61 77.70 77.61 77.70 3.3K
11:12 77.69 77.69 77.66 77.66 13.1K
11:13 77.66 77.66 77.66 77.66 2.0K
11:14 77.73 77.73 77.68 77.68 8.8K
11:15 77.74 77.74 77.71 77.71 4.6K
11:16 77.67 77.72 77.54 77.54 6.5K
11:17 77.59 77.59 77.48 77.48 2.5K
11:18 77.44 77.51 77.42 77.51 7.4K
11:19 77.60 77.60 77.56 77.56 9.8K
11:20 77.62 77.62 77.61 77.61 1.7K
11:21 77.74 77.79 77.74 77.79 3.3K
11:22 77.77 77.77 77.70 77.70 1.7K
11:23 77.64 77.69 77.56 77.65 5.7K
11:24 77.61 77.66 77.61 77.66 2.4K
11:25 77.60 77.65 77.51 77.65 8.0K
11:26 77.71 77.71 77.63 77.63 2.0K
11:27 77.62 77.62 77.62 77.62 0.8K
11:28 77.67 77.67 77.61 77.61 2.3K
11:29 77.64 77.67 77.64 77.67 1.3K
11:30 77.74 77.74 77.71 77.71 3.8K
11:31 77.75 77.76 77.72 77.76 2.0K
11:32 77.80 77.81 77.76 77.76 2.9K
11:33 77.78 77.79 77.76 77.76 0.9K
11:34 77.77 77.85 77.77 77.85 2.6K
11:35 77.84 77.86 77.84 77.86 2.3K
11:36 77.86 77.90 77.86 77.88 0.8K
11:37 77.81 77.85 77.81 77.85 0.3K
11:38 77.81 77.81 77.72 77.76 10.9K
11:39 77.79 77.84 77.79 77.84 2.1K
11:40 77.80 77.80 77.79 77.79 2.8K
11:41 77.79 77.79 77.79 77.79 0.6K
11:42 77.81 77.81 77.80 77.80 2.1K
11:43 77.80 77.80 77.73 77.77 4.3K
11:44 77.77 77.77 77.76 77.76 0.7K
11:45 77.76 77.76 77.71 77.76 1.7K
11:46 77.83 77.83 77.71 77.71 8.3K
11:47 77.71 77.71 77.60 77.60 4.3K
11:48 77.61 77.61 77.59 77.62 8.1K
11:49 77.62 77.63 77.57 77.57 5.1K
11:50 77.57 77.57 77.53 77.53 4.5K
11:51 77.54 77.54 77.54 77.54 2.9K
11:52 77.52 77.52 77.49 77.52 1.8K
11:53 77.49 77.51 77.48 77.49 6.0K
11:54 77.51 77.51 77.48 77.49 2.7K
11:55 77.50 77.50 77.48 77.48 0.7K
11:56 77.50 77.50 77.48 77.48 3.7K
11:57 77.48 77.59 77.48 77.59 5.2K
11:58 77.60 77.62 77.59 77.58 4.5K
11:59 77.59 77.60 77.57 77.60 5.0K
12:00 77.63 77.68 77.61 77.68 6.3K
12:01 77.62 77.62 77.55 77.55 9.0K
12:02 77.54 77.54 77.54 77.54 0.3K
12:03 77.52 77.52 77.45 77.45 3.1K
12:04 77.45 77.45 77.43 77.44 4.3K
12:05 77.40 77.44 77.40 77.44 2.7K
12:06 77.47 77.47 77.40 77.40 6.6K
12:07 77.43 77.43 77.39 77.39 5.0K
12:08 77.36 77.39 77.36 77.39 1.5K
12:09 77.35 77.38 77.35 77.38 1.7K
12:10 77.38 77.38 77.35 77.38 1.3K
12:11 77.38 77.38 77.38 77.38 1.4K
12:12 77.38 77.38 77.38 77.38 1.8K
12:13 77.38 77.42 77.34 77.42 8.4K
12:14 77.44 77.45 77.44 77.44 1.0K
12:15 77.46 77.51 77.46 77.51 2.2K
12:16 77.51 77.53 77.51 77.53 1.4K
12:17 77.57 77.57 77.57 77.57 0.4K
12:18 77.57 77.57 77.54 77.55 3.0K
12:19 77.52 77.55 77.51 77.53 2.7K
12:20 77.52 77.62 77.52 77.62 4.1K
12:21 77.64 77.65 77.64 77.65 0.9K
12:22 77.66 77.68 77.66 77.68 2.2K
12:23 77.70 77.70 77.69 77.69 0.7K
12:24 77.70 77.70 77.66 77.68 3.7K
12:25 77.68 77.70 77.68 77.70 1.3K
12:26 77.73 77.74 77.73 77.74 3.5K
12:27 77.71 77.72 77.71 77.72 1.7K
12:28 77.72 77.74 77.72 77.72 1.5K
12:29 77.75 77.80 77.75 77.78 5.9K
12:30 77.77 77.78 77.77 77.78 2.3K
12:31 77.76 77.76 77.73 77.75 4.7K
12:32 77.77 77.78 77.77 77.78 2.1K
12:33 77.78 77.78 77.78 77.78 0.8K
12:34 77.78 77.78 77.70 77.72 24.6K
12:35 77.73 77.73 77.58 77.58 6.7K
12:36 77.62 77.62 77.59 77.61 3.9K
12:37 77.61 77.61 77.61 77.61 1.9K
12:38 77.64 77.64 77.64 77.64 0.5K
12:39 77.64 77.67 77.59 77.59 0.8K
12:40 77.63 77.63 77.60 77.63 2.0K
12:41 77.63 77.63 77.60 77.60 0.9K
12:42 77.60 77.63 77.59 77.58 4.9K
12:43 77.61 77.61 77.61 77.61 1.5K
12:44 77.58 77.58 77.57 77.57 5.8K
12:45 77.57 77.60 77.57 77.60 3.5K
12:46 77.60 77.60 77.58 77.58 0.8K
12:47 77.63 77.63 77.63 77.63 1.1K
12:48 77.62 77.62 77.62 77.61 1.7K
12:49 77.61 77.63 77.61 77.63 4.1K
12:50 77.63 77.73 77.63 77.73 4.9K
12:51 77.73 77.77 77.73 77.77 2.1K
12:52 77.80 77.81 77.79 77.79 5.1K
12:53 77.89 77.90 77.87 77.87 26.1K
12:54 77.88 77.88 77.88 77.88 0.6K
12:55 77.88 77.88 77.88 77.88 2.6K
12:56 77.88 77.90 77.85 77.90 1.8K
12:57 77.85 77.93 77.85 77.93 4.0K
12:58 77.92 77.92 77.92 77.92 0.6K
12:59 77.90 77.90 77.90 77.90 1.8K
13:00 77.89 77.97 77.88 77.97 12.3K
13:01 77.94 77.96 77.94 77.96 3.7K
13:02 77.96 77.96 77.96 77.96 0.3K
13:03 77.95 77.95 77.95 77.95 1.9K
13:04 77.99 78.01 77.99 78.01 3.7K
13:06 77.96 78.05 77.96 78.05 4.8K
13:07 78.07 78.11 78.07 78.11 2.6K
13:08 78.13 78.17 78.13 78.17 1.8K
13:09 78.21 78.21 78.19 78.19 1.8K
13:10 78.21 78.25 78.20 78.20 13.0K
13:12 78.21 78.21 78.17 78.17 0.3K
13:13 78.21 78.21 78.21 78.21 0.5K
13:14 78.23 78.25 78.20 78.20 5.7K
13:15 78.21 78.22 78.21 78.22 2.2K
13:16 78.25 78.25 78.25 78.25 1.0K
13:17 78.27 78.27 78.24 78.24 1.0K
13:18 78.25 78.28 78.25 78.28 0.4K
13:19 78.24 78.28 78.24 78.28 1.0K
13:20 78.29 78.29 78.11 78.11 19.2K
13:21 78.10 78.12 78.10 78.12 4.5K
13:22 78.12 78.12 78.10 78.10 1.8K
13:23 78.05 78.06 78.05 78.06 3.2K
13:24 78.06 78.06 78.06 78.06 0.3K
13:25 78.07 78.09 78.06 78.08 3.9K
13:26 78.08 78.08 78.08 78.08 0.6K
13:27 78.11 78.11 78.09 78.09 1.8K
13:28 78.06 78.08 78.06 78.06 1.6K
13:29 78.11 78.11 78.11 78.11 1.4K
13:30 78.11 78.11 78.11 78.11 0.2K
13:31 78.11 78.12 78.08 78.08 3.2K
13:32 78.08 78.14 78.08 78.14 3.7K
13:33 78.14 78.14 78.14 78.14 1.4K
13:34 78.13 78.13 78.12 78.12 3.7K
13:35 78.12 78.12 78.12 78.12 0.4K
13:36 78.12 78.16 78.12 78.16 2.2K
13:37 78.13 78.13 78.10 78.10 6.8K
13:38 78.10 78.10 78.04 78.04 3.7K
13:39 78.04 78.06 78.03 78.03 2.3K
13:40 78.05 78.06 78.05 78.05 2.0K
13:41 78.01 78.03 78.01 78.03 2.7K
13:42 78.01 78.01 78.01 78.01 0.9K
13:43 78.03 78.03 78.02 78.02 1.9K
13:44 78.02 78.08 78.01 78.08 5.8K
13:45 78.10 78.12 78.10 78.10 3.0K
13:47 78.07 78.07 78.05 78.05 5.2K
13:48 78.04 78.04 78.04 78.04 2.7K
13:49 78.04 78.04 78.00 78.00 3.1K
13:50 78.01 78.01 78.01 78.01 1.3K
13:51 78.00 78.00 77.93 77.93 4.2K
13:52 77.93 77.96 77.93 77.96 4.4K
13:53 77.98 77.98 77.98 77.97 1.1K
13:54 77.99 77.99 77.99 77.99 0.6K
13:55 78.02 78.02 78.02 78.02 3.9K
13:56 78.02 78.02 78.02 78.02 0.8K
13:57 78.02 78.02 78.01 78.01 1.8K
13:58 78.05 78.06 78.04 78.05 3.4K
13:59 78.05 78.05 78.00 78.03 2.4K
14:00 78.07 78.10 78.07 78.10 2.3K
14:01 78.07 78.08 78.05 78.08 7.5K
14:02 78.06 78.06 78.05 78.05 0.9K
14:03 78.02 78.05 78.02 78.03 5.2K
14:04 78.06 78.06 78.06 78.06 0.9K
14:05 78.05 78.06 78.05 78.06 1.9K
14:07 78.17 78.20 78.17 78.19 19.1K
14:08 78.17 78.20 78.17 78.20 6.3K
14:09 78.19 78.19 78.17 78.17 5.1K
14:10 78.17 78.17 78.07 78.07 4.5K
14:11 78.11 78.16 78.11 78.16 2.0K
14:12 78.17 78.19 78.17 78.19 1.4K
14:13 78.27 78.28 78.27 78.28 15.7K
14:14 78.30 78.33 78.30 78.31 10.0K
14:15 78.31 78.31 78.29 78.31 1.2K
14:17 78.30 78.39 78.30 78.36 15.8K
14:18 78.29 78.29 78.20 78.19 6.7K
14:19 78.22 78.22 78.20 78.20 5.0K
14:20 78.16 78.26 78.16 78.26 2.3K
14:21 78.31 78.32 78.31 78.32 5.5K
14:22 78.30 78.30 78.30 78.30 1.8K
14:23 78.32 78.34 78.32 78.34 4.6K
14:24 78.33 78.33 78.28 78.30 4.5K
14:25 78.30 78.30 78.26 78.26 2.6K
14:26 78.26 78.26 78.20 78.23 2.6K
14:27 78.22 78.23 78.18 78.18 5.0K
14:28 78.16 78.16 78.13 78.13 7.2K
14:29 78.11 78.11 78.11 78.11 4.0K
14:30 78.13 78.13 78.07 78.09 4.9K
14:31 78.09 78.10 78.05 78.06 3.3K
14:32 78.06 78.08 78.06 78.06 1.1K
14:33 78.09 78.09 78.09 78.09 5.0K
14:34 78.07 78.07 78.06 78.06 0.9K
14:35 78.06 78.13 78.06 78.13 6.0K
14:36 78.13 78.16 78.13 78.16 2.9K
14:37 78.16 78.16 78.16 78.16 1.6K
14:38 78.16 78.18 78.16 78.18 2.3K
14:39 78.20 78.21 78.20 78.20 2.7K
14:40 78.20 78.21 78.20 78.19 4.3K
14:41 78.19 78.19 78.17 78.19 6.5K
14:42 78.19 78.24 78.19 78.22 4.9K
14:43 78.23 78.23 78.23 78.23 0.5K
14:44 78.24 78.24 78.23 78.24 2.2K
14:45 78.21 78.21 78.21 78.21 0.3K
14:46 78.21 78.21 78.12 78.13 6.5K
14:47 78.10 78.12 78.09 78.12 4.1K
14:49 78.16 78.16 78.14 78.15 7.6K
14:50 78.17 78.18 78.11 78.11 8.7K
14:51 78.12 78.12 78.05 78.05 6.1K
14:52 78.05 78.05 78.05 78.05 0.7K
14:53 78.05 78.05 78.05 78.05 1.1K
14:54 78.05 78.05 77.96 78.01 29.0K
14:55 78.00 78.00 77.92 77.93 8.6K
14:56 77.94 77.94 77.94 77.94 1.0K
14:57 77.94 77.96 77.91 77.94 6.0K
14:58 77.99 77.99 77.99 77.99 2.5K
14:59 77.98 78.00 77.96 78.00 9.3K
15:00 78.00 78.00 77.98 77.99 5.5K
15:01 78.00 78.03 78.00 78.03 4.4K
15:02 78.04 78.05 78.04 78.05 4.9K
15:03 78.05 78.05 77.99 78.01 11.4K
15:04 78.04 78.16 78.04 78.14 16.9K
15:05 78.15 78.27 78.15 78.18 26.7K
15:06 78.16 78.16 78.06 78.06 13.2K
15:07 78.07 78.13 78.07 78.13 9.1K
15:08 78.22 78.25 78.21 78.25 20.1K
15:09 78.26 78.30 78.26 78.30 12.8K
15:10 78.25 78.29 78.24 78.26 24.4K
15:11 78.25 78.25 78.10 78.12 25.4K
15:12 78.12 78.12 78.09 78.11 1.9K
15:13 78.12 78.15 78.10 78.15 3.5K
15:14 78.15 78.15 78.14 78.14 2.2K
15:15 78.15 78.26 78.15 78.26 7.8K
15:16 78.26 78.30 78.26 78.26 3.2K
15:17 78.30 78.32 78.29 78.30 3.7K
15:18 78.30 78.32 78.30 78.31 1.1K
15:19 78.31 78.31 78.31 78.31 1.1K
15:20 78.31 78.35 78.31 78.35 18.2K
15:21 78.34 78.36 78.32 78.32 3.2K
15:22 78.34 78.35 78.34 78.33 5.6K
15:23 78.36 78.38 78.36 78.38 5.7K
15:24 78.38 78.38 78.37 78.38 7.1K
15:25 78.37 78.40 78.26 78.26 52.2K
15:26 78.26 78.31 78.26 78.31 17.4K
15:27 78.26 78.33 78.26 78.31 3.4K
15:28 78.30 78.30 78.27 78.27 3.2K
15:29 78.28 78.29 78.26 78.26 8.4K
15:30 78.26 78.26 78.19 78.20 6.7K
15:31 78.17 78.17 78.14 78.15 4.2K
15:32 78.18 78.20 78.18 78.20 3.5K
15:33 78.18 78.21 78.15 78.20 12.3K
15:34 78.20 78.22 78.19 78.22 2.4K
15:35 78.23 78.24 78.19 78.22 8.9K
15:36 78.22 78.22 78.21 78.21 6.3K
15:37 78.22 78.22 78.14 78.17 7.9K
15:38 78.16 78.18 78.14 78.14 5.2K
15:39 78.15 78.16 78.13 78.16 17.7K
15:40 78.17 78.21 78.17 78.18 8.9K
15:41 78.18 78.20 78.17 78.20 9.7K
15:42 78.20 78.21 78.19 78.19 6.5K
15:43 78.15 78.15 78.08 78.08 12.2K
15:44 78.06 78.10 78.06 78.10 3.9K
15:45 78.11 78.13 78.07 78.07 12.4K
15:46 78.08 78.08 78.01 78.06 21.7K
15:47 78.06 78.07 78.06 78.06 6.0K
15:48 78.06 78.09 78.06 78.08 11.3K
15:49 78.06 78.12 78.05 78.12 10.3K
15:50 78.11 78.11 78.01 78.01 11.8K
15:51 78.04 78.04 77.99 78.00 18.1K
15:52 78.01 78.01 78.00 78.00 15.3K
15:53 78.00 78.02 77.98 78.01 20.2K
15:54 78.03 78.12 78.03 78.11 30.2K
15:55 78.08 78.12 78.07 78.08 47.7K
15:56 78.04 78.09 78.03 78.08 37.5K
15:57 78.07 78.11 78.07 78.10 33.7K
15:58 78.11 78.11 78.09 78.10 37.3K
15:59 78.09 78.09 78.01 78.01 387.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available