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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$90.83$117.16116,600——
2016-12-29$91.75$118.34165,400——
2016-12-28$91.66$118.23110,200——
2016-12-27$92.88$119.80132,000——
2016-12-23$92.45$119.25163,000——
2016-12-22$91.58$118.12191,700——
2016-12-21$92.91$119.84141,300——
2016-12-20$93.50$120.60225,800——
2016-12-19$92.07$118.76278,200——
2016-12-16$90.79$117.10501,300——
2016-12-15$94.59$122.01290,700——
2016-12-14$92.50$119.31580,700——
2016-12-13$94.83$122.32425,200——
2016-12-12$92.22$118.95289,500——
2016-12-09$92.78$119.67260,300——
2016-12-08$92.44$119.23348,100——
2016-12-07$91.50$118.02479,500——
2016-12-06$91.83$118.45602,900——
2016-12-05$91.57$118.11420,200——
2016-12-02$90.68$116.96377,500——
2016-12-01$88.09$113.62338,300——
2016-11-30$88.87$114.63452,100——
2016-11-29$88.82$114.56572,400——
2016-11-28$87.72$113.14725,900——
2016-11-25$91.59$117.48154,100——
2016-11-23$91.53$117.40264,600——
2016-11-22$93.44$119.85246,200——
2016-11-21$92.92$119.18409,200——
2016-11-18$92.68$118.88273,100——
2016-11-17$91.50$117.36304,000——
2016-11-16$91.00$116.72678,200——
2016-11-15$88.99$114.14519,000——
2016-11-14$88.00$112.87668,000——
2016-11-11$85.23$109.32977,600——
2016-11-10$91.15$116.911,340,900——
2016-11-09$93.17$119.511,150,600——
2016-11-08$91.56$117.44687,200——
2016-11-07$90.46$116.03402,000——
2016-11-04$88.91$114.04434,500——
2016-11-03$89.34$114.59363,100——
2016-11-02$90.61$116.22383,300——
2016-11-01$90.03$115.48548,400——
2016-10-31$92.23$118.30439,700——
2016-10-28$92.56$118.72396,300——
2016-10-27$92.35$118.45529,000——
2016-10-26$90.11$115.58696,200——
2016-10-25$93.13$119.45450,900——
2016-10-24$93.60$120.06375,900——
2016-10-21$93.99$120.56314,500——
2016-10-20$93.51$119.94362,100——
2016-10-19$92.47$118.61434,800——
2016-10-18$92.01$118.02387,800——
2016-10-17$90.69$116.32594,900——
2016-10-14$90.09$115.55531,900——
2016-10-13$88.68$113.75487,300——
2016-10-12$86.53$110.99399,100——
2016-10-11$85.08$109.13291,400——
2016-10-10$86.90$111.46346,400——
2016-10-07$84.39$108.24360,900——
2016-10-06$84.63$108.55357,500——
2016-10-05$85.98$110.28440,800——
2016-10-04$84.21$108.011,504,800——
2016-10-03$87.00$111.59486,600——
2016-09-30$87.93$112.78587,000——
2016-09-29$87.31$111.99679,600——
2016-09-28$85.86$110.13245,800——
2016-09-27$86.14$110.49624,800——
2016-09-26$86.15$110.501,329,800——
2016-09-23$90.50$116.08979,000——
2016-09-22$87.83$112.66528,400——
2016-09-21$88.96$114.11562,700——
2016-09-20$89.02$114.18836,300——
2016-09-19$88.19$113.12531,300——
2016-09-16$88.80$113.90407,800——
2016-09-15$89.20$114.41576,200——
2016-09-14$87.68$112.46658,400——
2016-09-13$87.16$111.801,299,300——
2016-09-12$88.95$114.091,250,400——
2016-09-09$83.44$107.021,029,000——
2016-09-08$85.70$109.92921,200——
2016-09-07$79.51$101.98355,600——
2016-09-06$77.58$99.51342,300——
2016-09-02$77.42$99.30302,900——
2016-09-01$76.79$98.50262,300——
2016-08-31$76.43$98.03516,800——
2016-08-30$77.95$99.98394,200——
2016-08-29$78.74$101.00381,300——
2016-08-26$79.51$101.33601,500——
2016-08-25$80.99$103.22365,400——
2016-08-24$81.78$104.22355,100——
2016-08-23$82.09$104.62397,700——
2016-08-22$82.27$104.85330,100——
2016-08-19$82.55$105.20618,900——
2016-08-18$84.25$107.37526,400——
2016-08-17$83.74$106.72964,700——
2016-08-16$83.45$106.35685,800——
2016-08-15$82.75$105.46434,700——
2016-08-12$82.08$104.61598,400——
2016-08-11$80.01$101.97660,700——
2016-08-10$78.72$100.32398,300——
2016-08-09$78.57$100.13453,200——
2016-08-08$76.47$97.46741,600——
2016-08-05$74.97$95.54779,800——
2016-08-04$76.48$97.471,612,900——
2016-08-03$65.66$83.68523,200——
2016-08-02$64.76$82.53321,600——
2016-08-01$67.62$86.18564,600——
2016-07-29$67.00$85.39439,000——
2016-07-28$67.29$85.76187,000——
2016-07-27$67.68$86.25403,600——
2016-07-26$66.87$85.22378,400——
2016-07-25$66.90$85.26260,800——
2016-07-22$67.20$85.64198,600——
2016-07-21$66.10$84.24446,200——
2016-07-20$67.06$85.46540,200——
2016-07-19$66.52$84.78588,400——
2016-07-18$65.91$84.00406,700——
2016-07-15$65.26$83.17453,500——
2016-07-14$65.26$83.17857,000——
2016-07-13$64.29$81.93504,700——
2016-07-12$62.78$80.011,231,600——
2016-07-11$58.16$74.12648,700——
2016-07-08$55.25$70.41322,200——
2016-07-07$54.94$70.02482,500——
2016-07-06$54.31$69.211,052,400——
2016-07-05$53.44$68.11654,300——
2016-07-01$54.45$69.391,014,500——
2016-06-30$52.26$66.60533,400——
2016-06-29$51.74$65.94948,100——
2016-06-28$50.42$64.26856,100——
2016-06-27$49.43$63.00694,000——
2016-06-24$53.11$67.68589,200——
2016-06-23$54.95$70.03194,300——
2016-06-22$54.36$69.28261,500——
2016-06-21$54.17$69.04334,900——
2016-06-20$52.75$67.23302,100——
2016-06-17$52.09$66.39282,300——
2016-06-16$51.82$66.04276,700——
2016-06-15$51.79$66.00346,200——
2016-06-14$51.10$65.12421,200——
2016-06-13$52.12$66.42319,700——
2016-06-10$52.12$66.42509,700——
2016-06-09$54.68$69.69380,100——
2016-06-08$53.76$68.51296,000——
2016-06-07$53.36$68.00331,400——
2016-06-06$52.95$67.48279,000——
2016-06-03$52.01$66.28430,700——
2016-06-02$51.83$66.05353,800——
2016-06-01$50.97$64.96829,700——
2016-05-31$51.57$65.72415,500——
2016-05-27$51.54$65.68568,000——
2016-05-26$51.13$65.16559,800——
2016-05-25$53.99$68.16259,300——
2016-05-24$54.03$68.21225,100——
2016-05-23$54.30$68.55410,700——
2016-05-20$54.93$69.34408,400——
2016-05-19$53.66$67.74378,000——
2016-05-18$53.55$67.60364,800——
2016-05-17$53.80$67.92623,800——
2016-05-16$53.94$68.09461,200——
2016-05-13$52.99$66.89521,700——
2016-05-12$53.86$67.99569,000——
2016-05-11$54.30$68.55708,500——
2016-05-10$54.65$68.99599,100——
2016-05-09$52.48$66.251,627,900——
2016-05-06$53.56$67.613,767,500——
2016-05-05$62.39$78.76561,400——
2016-05-04$63.44$80.09522,800——
2016-05-03$64.10$80.92709,400——
2016-05-02$63.30$79.91509,400——
2016-04-29$63.75$80.48329,300——
2016-04-28$65.03$82.09399,700——
2016-04-27$67.62$85.36270,100——
2016-04-26$67.11$84.72432,500——
2016-04-25$65.42$82.59450,500——
2016-04-22$65.46$82.64643,400——
2016-04-21$66.18$83.55838,700——
2016-04-20$67.30$84.96923,800——
2016-04-19$68.88$86.95787,000——
2016-04-18$66.29$83.68308,400——
2016-04-15$66.07$83.41421,200——
2016-04-14$65.24$82.36202,500——
2016-04-13$66.20$83.57486,400——
2016-04-12$63.54$80.21639,000——
2016-04-11$62.93$79.44413,800——
2016-04-08$63.57$80.25551,600——
2016-04-07$63.47$80.12602,700——
2016-04-06$65.50$82.69388,700——
2016-04-05$66.08$83.42369,000——
2016-04-04$66.60$84.08374,800——
2016-04-01$66.77$84.29279,100——
2016-03-31$67.75$85.53399,100——
2016-03-30$66.89$84.44542,300——
2016-03-29$66.84$84.38344,400——
2016-03-28$66.44$83.87309,700——
2016-03-24$65.88$83.17381,400——
2016-03-23$67.62$85.36362,800——
2016-03-22$68.90$86.98449,200——
2016-03-21$69.88$88.22296,800——
2016-03-18$69.91$88.25413,400——
2016-03-17$70.45$88.941,219,100——
2016-03-16$66.43$83.86679,200——
2016-03-15$61.60$77.76507,300——
2016-03-14$64.91$81.94386,300——
2016-03-11$65.98$83.29374,700——
2016-03-10$66.08$83.42660,500——
2016-03-09$64.11$80.93467,200——
2016-03-08$64.29$81.16566,500——
2016-03-07$65.83$83.10730,400——
2016-03-04$66.94$84.50873,400——
2016-03-03$65.80$83.07927,500——
2016-03-02$65.00$82.06833,300——
2016-03-01$61.70$77.89506,700——
2016-02-29$61.06$76.44539,500——
2016-02-26$59.71$74.75595,500——
2016-02-25$59.94$75.04492,000——
2016-02-24$60.14$75.29674,200——
2016-02-23$59.98$75.09640,300——
2016-02-22$59.04$73.91557,800——
2016-02-19$57.84$72.41819,700——
2016-02-18$59.96$75.061,682,800——
2016-02-17$53.65$67.161,571,700——
2016-02-16$55.19$69.091,090,200——
2016-02-12$51.31$64.23781,800——
2016-02-11$48.88$61.19485,400——
2016-02-10$49.33$61.75400,300——
2016-02-09$49.44$61.89532,700——
2016-02-08$47.84$59.89754,300——
2016-02-05$47.37$59.30863,300——
2016-02-04$47.96$60.04881,700——
2016-02-03$47.97$60.05476,600——
2016-02-02$46.00$57.58544,500——
2016-02-01$48.94$61.27518,900——
2016-01-29$47.10$58.96738,500——
2016-01-28$44.57$55.791,714,800——
2016-01-27$49.71$62.23665,000——
2016-01-26$51.06$63.92429,500——
2016-01-25$49.22$61.62309,500——
2016-01-22$49.45$61.90577,700——
2016-01-21$47.83$59.88658,200——
2016-01-20$47.50$59.46829,000——
2016-01-19$47.13$59.001,002,800——
2016-01-15$46.58$58.311,022,200——
2016-01-14$45.99$57.57498,300——
2016-01-13$44.59$55.82449,600——
2016-01-12$44.12$55.23959,900——
2016-01-11$45.00$56.33614,500——
2016-01-08$45.32$56.73379,700——
2016-01-07$45.96$57.53962,700——
2016-01-06$47.48$59.44300,200——
2016-01-05$47.50$59.46553,100——
2016-01-04$47.25$59.15471,300——