NYSE:CPA | Historical Stock Price | Copa Holdings, S.A.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2005-12-15 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$18.18$31.26$53.74$92.39$158.84$273.072005-12-152026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$99.45$113.73130,600——
2012-12-28$98.65$112.82161,900——
2012-12-27$98.60$112.76204,600——
2012-12-26$98.35$112.48215,700——
2012-12-24$98.93$113.1464,300——
2012-12-21$98.94$113.15189,600——
2012-12-20$99.23$113.48197,700——
2012-12-19$99.02$113.24296,100——
2012-12-18$98.22$112.33322,100——
2012-12-17$97.22$111.18238,800——
2012-12-14$96.73$110.62319,700——
2012-12-13$96.76$110.66440,900——
2012-12-12$95.43$109.14207,600——
2012-12-11$95.30$108.99392,600——
2012-12-10$95.05$108.7079,400——
2012-12-07$95.99$107.20225,400——
2012-12-06$97.28$108.65340,700——
2012-12-05$96.00$107.22376,400——
2012-12-04$97.50$108.89620,500——
2012-12-03$94.31$105.33338,400——
2012-11-30$94.84$105.92267,500——
2012-11-29$94.13$105.13271,400——
2012-11-28$93.84$104.80422,300——
2012-11-27$93.36$104.27379,300——
2012-11-26$93.61$104.55469,700——
2012-11-23$94.37$105.4072,900——
2012-11-21$94.41$105.44390,100——
2012-11-20$93.43$104.35296,300——
2012-11-19$93.56$104.49565,600——
2012-11-16$93.70$104.65526,100——
2012-11-15$93.86$104.83359,100——
2012-11-14$95.21$106.33819,100——
2012-11-13$96.00$107.22391,700——
2012-11-12$95.27$106.40576,200——
2012-11-09$95.46$106.61456,700——
2012-11-08$95.85$107.05714,300——
2012-11-07$94.88$105.96442,500——
2012-11-06$96.44$107.71175,900——
2012-11-05$94.00$104.98286,900——
2012-11-02$93.42$104.33307,500——
2012-11-01$93.91$104.88370,200——
2012-10-31$92.82$103.66457,600——
2012-10-26$88.73$99.10308,300——
2012-10-25$88.54$98.88176,300——
2012-10-24$88.69$99.05130,200——
2012-10-23$88.79$99.16277,400——
2012-10-22$90.03$100.55344,700——
2012-10-19$89.60$100.07529,800——
2012-10-18$88.78$99.15360,800——
2012-10-17$87.75$98.00185,500——
2012-10-16$88.34$98.66326,000——
2012-10-15$87.65$97.89201,600——
2012-10-12$86.23$96.30110,600——
2012-10-11$85.87$95.90224,100——
2012-10-10$85.00$94.93208,600——
2012-10-09$84.29$94.14367,500——
2012-10-08$85.45$95.43289,400——
2012-10-05$85.30$95.27252,800——
2012-10-04$84.69$94.58175,300——
2012-10-03$84.78$94.68213,600——
2012-10-02$83.64$93.41332,300——
2012-10-01$83.22$92.94356,100——
2012-09-28$81.27$90.76243,400——
2012-09-27$81.57$91.10247,800——
2012-09-26$81.61$91.14187,900——
2012-09-25$82.28$91.89245,800——
2012-09-24$83.53$93.29126,600——
2012-09-21$83.76$93.55260,000——
2012-09-20$84.09$93.91183,400——
2012-09-19$85.25$95.21355,900——
2012-09-18$83.18$92.90211,500——
2012-09-17$83.39$93.13152,300——
2012-09-14$83.73$93.51204,700——
2012-09-13$83.94$93.75260,700——
2012-09-12$82.78$92.45190,600——
2012-09-11$82.99$92.69210,100——
2012-09-10$82.54$92.18212,600——
2012-09-07$82.51$92.15308,000——
2012-09-06$79.71$89.02356,300——
2012-09-05$76.81$85.78256,700——
2012-09-04$76.76$85.73229,300——
2012-08-31$77.63$86.70171,900——
2012-08-30$77.38$86.42156,200——
2012-08-29$77.04$86.04162,100——
2012-08-28$78.07$87.19196,800——
2012-08-27$77.74$86.82233,400——
2012-08-24$78.03$87.15258,800——
2012-08-23$77.30$86.33250,800——
2012-08-22$79.42$88.70434,200——
2012-08-21$79.22$88.48264,300——
2012-08-20$78.42$87.58294,400——
2012-08-17$77.60$86.67282,400——
2012-08-16$77.86$86.96228,800——
2012-08-15$78.38$87.54417,300——
2012-08-14$76.73$85.69246,600——
2012-08-13$76.43$85.36385,600——
2012-08-10$76.66$85.62256,200——
2012-08-09$76.57$85.52624,100——
2012-08-08$79.40$88.68463,000——
2012-08-07$79.95$89.29134,200——
2012-08-06$80.26$89.64281,700——
2012-08-03$79.61$88.91169,200——
2012-08-02$78.26$87.40210,200——
2012-08-01$77.75$86.83285,400——
2012-07-31$77.53$86.59202,400——
2012-07-30$78.51$87.68243,800——
2012-07-27$77.38$86.42210,300——
2012-07-26$76.14$85.04394,500——
2012-07-25$74.93$83.68443,600——
2012-07-24$73.95$82.59343,200——
2012-07-23$75.04$83.81281,800——
2012-07-20$74.70$83.43563,600——
2012-07-19$76.81$85.78569,600——
2012-07-18$77.16$86.17367,900——
2012-07-17$75.90$84.77396,200——
2012-07-16$76.22$85.12365,000——
2012-07-13$75.15$83.93616,500——
2012-07-12$74.49$83.19609,600——
2012-07-11$76.59$85.54270,300——
2012-07-10$77.21$86.23686,600——
2012-07-09$80.13$89.49264,500——
2012-07-06$80.33$89.72282,700——
2012-07-05$80.76$90.20373,400——
2012-07-03$80.33$89.72255,800——
2012-07-02$82.50$92.14307,500——
2012-06-29$82.48$92.12290,300——
2012-06-28$82.03$91.61221,900——
2012-06-27$82.31$91.93229,800——
2012-06-26$82.66$92.32513,900——
2012-06-25$80.80$90.24359,900——
2012-06-22$82.09$91.68335,600——
2012-06-21$81.07$90.54404,900——
2012-06-20$82.91$92.60678,200——
2012-06-19$80.64$90.06265,100——
2012-06-18$78.46$87.63247,200——
2012-06-15$76.73$85.69425,500——
2012-06-14$76.52$85.46419,500——
2012-06-13$75.42$84.23488,800——
2012-06-12$76.07$84.96350,900——
2012-06-11$75.82$84.68430,300——
2012-06-08$77.42$86.47610,000——
2012-06-07$80.26$89.64330,100——
2012-06-06$80.97$90.43267,000——
2012-06-05$78.83$88.04247,800——
2012-06-04$78.86$88.07353,300——
2012-06-01$80.01$89.36419,400——
2012-05-31$83.02$92.72344,800——
2012-05-30$81.76$91.31298,900——
2012-05-29$83.25$92.98407,200——
2012-05-25$83.85$91.30298,600——
2012-05-24$83.23$90.63472,200——
2012-05-23$80.96$88.15544,000——
2012-05-22$82.70$90.05326,400——
2012-05-21$83.29$90.69369,100——
2012-05-18$82.57$89.91494,600——
2012-05-17$82.14$89.44675,000——
2012-05-16$83.33$90.73432,300——
2012-05-15$83.11$90.50497,200——
2012-05-14$83.79$91.24366,400——
2012-05-11$84.30$91.79612,600——
2012-05-10$85.05$92.611,237,800——
2012-05-09$77.23$84.09681,300——
2012-05-08$78.63$85.62592,000——
2012-05-07$79.97$87.08715,000——
2012-05-04$80.83$88.01334,000——
2012-05-03$82.75$90.10221,300——
2012-05-02$83.33$90.73380,600——
2012-05-01$82.33$89.65247,400——
2012-04-30$81.31$88.54242,000——
2012-04-27$82.41$89.73326,100——
2012-04-26$79.90$87.00133,200——
2012-04-25$80.68$87.85237,600——
2012-04-24$78.78$85.78272,400——
2012-04-23$78.44$85.41332,100——
2012-04-20$80.65$87.82185,800——
2012-04-19$81.43$88.67320,100——
2012-04-18$80.84$88.02319,600——
2012-04-17$81.18$88.39346,500——
2012-04-16$79.46$86.52394,200——
2012-04-13$80.86$88.05213,100——
2012-04-12$81.30$88.52400,400——
2012-04-11$81.49$88.73417,100——
2012-04-10$80.16$87.28659,900——
2012-04-09$80.40$87.54377,200——
2012-04-05$81.87$89.14353,500——
2012-04-04$82.03$89.32303,600——
2012-04-03$81.85$89.12238,600——
2012-04-02$79.47$86.53482,000——
2012-03-30$79.20$86.24314,200——
2012-03-29$79.88$86.98571,600——
2012-03-28$79.84$86.93580,100——
2012-03-27$78.31$85.27421,600——
2012-03-26$78.89$85.90608,700——
2012-03-23$74.53$81.15298,400——
2012-03-22$74.16$80.75277,800——
2012-03-21$76.65$83.46376,500——
2012-03-20$76.23$83.00273,400——
2012-03-19$74.75$81.39137,100——
2012-03-16$74.01$80.59340,600——
2012-03-15$75.35$82.05328,900——
2012-03-14$75.88$82.62792,600——
2012-03-13$75.48$82.19352,500——
2012-03-12$72.59$79.04254,600——
2012-03-09$72.41$78.84217,200——
2012-03-08$73.16$79.66216,000——
2012-03-07$71.78$78.16123,700——
2012-03-06$71.29$77.62481,400——
2012-03-05$73.19$79.69468,700——
2012-03-02$72.91$79.39204,500——
2012-03-01$72.90$79.38325,500——
2012-02-29$71.57$77.93195,600——
2012-02-28$71.34$77.68189,000——
2012-02-27$70.46$76.72313,300——
2012-02-24$69.84$76.05375,200——
2012-02-23$71.10$77.42225,200——
2012-02-22$70.65$76.93482,800——
2012-02-21$71.81$78.19878,700——
2012-02-17$76.02$82.78462,700——
2012-02-16$74.38$80.99184,900——
2012-02-15$73.11$79.61311,000——
2012-02-14$73.22$79.73200,400——
2012-02-13$73.36$79.88370,700——
2012-02-10$72.38$78.81407,600——
2012-02-09$70.41$76.67705,400——
2012-02-08$68.98$75.11420,100——
2012-02-07$70.89$77.19379,600——
2012-02-06$71.53$77.89353,800——
2012-02-03$71.59$77.95449,800——
2012-02-02$69.80$76.00291,100——
2012-02-01$69.02$75.15345,700——
2012-01-31$68.14$74.19271,200——
2012-01-30$66.81$72.75162,100——
2012-01-27$66.84$72.78239,700——
2012-01-26$65.33$71.14141,400——
2012-01-25$65.80$71.65814,700——
2012-01-24$65.46$71.28382,200——
2012-01-23$64.98$70.75183,300——
2012-01-20$64.50$70.23247,300——
2012-01-19$64.65$70.39146,400——
2012-01-18$64.03$69.72165,000——
2012-01-17$64.25$69.96228,500——
2012-01-13$64.45$70.18285,600——
2012-01-12$64.48$70.21397,100——
2012-01-11$64.00$69.69437,200——
2012-01-10$63.55$69.20350,600——
2012-01-09$61.75$67.24292,700——
2012-01-06$60.68$66.07374,100——
2012-01-05$60.07$65.41310,900——
2012-01-04$61.26$66.70427,900——
2012-01-03$59.79$65.10423,700——