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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$108.08$151.57155,600——
2019-12-30$107.85$151.25180,400——
2019-12-27$107.51$150.7885,000——
2019-12-26$107.78$151.1588,900——
2019-12-24$108.16$151.6953,100——
2019-12-23$107.97$151.42129,400——
2019-12-20$108.13$151.65252,300——
2019-12-19$108.29$151.87187,100——
2019-12-18$107.46$150.71293,500——
2019-12-17$106.55$149.43577,300——
2019-12-16$104.93$147.16368,400——
2019-12-13$104.21$146.15436,100——
2019-12-12$103.95$145.78350,800——
2019-12-11$103.93$145.75168,400——
2019-12-10$104.38$146.39260,200——
2019-12-09$105.49$147.94276,800——
2019-12-06$106.54$149.42259,000——
2019-12-05$104.84$147.03276,400——
2019-12-04$103.28$144.84126,700——
2019-12-03$103.32$144.90191,700——
2019-12-02$103.10$144.59213,500——
2019-11-29$104.26$146.22303,800——
2019-11-27$104.84$147.03228,300——
2019-11-26$104.92$146.23574,900——
2019-11-25$107.49$149.81148,800——
2019-11-22$105.66$147.26193,000——
2019-11-21$105.66$147.26267,300——
2019-11-20$108.92$151.81259,500——
2019-11-19$108.99$151.90228,600——
2019-11-18$108.60$151.36396,800——
2019-11-15$107.00$149.13355,500——
2019-11-14$108.75$151.571,216,000——
2019-11-13$107.55$149.90458,700——
2019-11-12$105.69$147.30289,600——
2019-11-11$107.02$149.16323,300——
2019-11-08$106.63$148.61275,300——
2019-11-07$107.31$149.56460,500——
2019-11-06$106.35$148.22179,400——
2019-11-05$107.04$149.19437,300——
2019-11-04$104.97$146.30286,400——
2019-11-01$102.65$143.07322,000——
2019-10-31$101.74$141.80337,900——
2019-10-30$103.33$144.02227,600——
2019-10-29$104.80$146.0697,900——
2019-10-28$104.73$145.97374,100——
2019-10-25$104.11$145.10155,600——
2019-10-24$103.84$144.73141,400——
2019-10-23$102.42$142.75176,800——
2019-10-22$102.75$143.21315,500——
2019-10-21$102.55$142.93299,500——
2019-10-18$100.89$140.61257,700——
2019-10-17$98.82$137.73176,600——
2019-10-16$98.78$137.67302,000——
2019-10-15$100.31$139.81243,300——
2019-10-14$99.40$138.5477,500——
2019-10-11$99.42$138.57281,000——
2019-10-10$100.10$139.51183,400——
2019-10-09$98.84$137.76324,400——
2019-10-08$99.90$139.24261,300——
2019-10-07$99.78$139.07282,300——
2019-10-04$100.19$139.64138,100——
2019-10-03$98.78$137.67198,000——
2019-10-02$97.43$135.79251,600——
2019-10-01$97.05$135.26210,000——
2019-09-30$98.75$137.63376,300——
2019-09-27$97.12$135.36462,500——
2019-09-26$96.37$134.32389,100——
2019-09-25$96.06$133.88185,100——
2019-09-24$97.19$135.46245,100——
2019-09-23$96.00$133.80251,600——
2019-09-20$95.45$133.03280,600——
2019-09-19$95.42$132.99137,200——
2019-09-18$95.33$132.87211,200——
2019-09-17$95.59$133.23397,300——
2019-09-16$92.88$129.45613,600——
2019-09-13$98.59$137.41465,500——
2019-09-12$101.57$141.56231,100——
2019-09-11$101.53$141.51301,800——
2019-09-10$99.89$139.22371,400——
2019-09-09$100.63$140.25333,800——
2019-09-06$101.44$141.38465,000——
2019-09-05$102.07$142.26306,600——
2019-09-04$100.75$140.42480,200——
2019-09-03$101.01$140.78269,800——
2019-08-30$103.18$143.81249,700——
2019-08-29$102.17$142.40263,800——
2019-08-28$100.74$139.50367,500——
2019-08-27$100.92$139.75361,500——
2019-08-26$100.04$138.53280,900——
2019-08-23$99.36$137.59320,000——
2019-08-22$102.02$141.27247,300——
2019-08-21$103.18$142.88257,300——
2019-08-20$103.36$143.13211,800——
2019-08-19$104.02$144.04237,500——
2019-08-16$105.13$145.58339,100——
2019-08-15$101.34$140.33239,700——
2019-08-14$102.45$141.87244,700——
2019-08-13$103.90$143.88464,700——
2019-08-12$105.57$146.19520,300——
2019-08-09$111.38$154.23473,200——
2019-08-08$110.40$152.881,298,900——
2019-08-07$99.61$137.94461,700——
2019-08-06$100.73$139.49371,000——
2019-08-05$98.30$136.12315,800——
2019-08-02$99.21$137.38145,300——
2019-08-01$100.23$138.79221,400——
2019-07-31$101.10$140.00293,400——
2019-07-30$102.51$141.95230,800——
2019-07-29$103.58$143.43185,400——
2019-07-26$103.60$143.46227,500——
2019-07-25$102.87$142.45275,600——
2019-07-24$104.00$144.01233,200——
2019-07-23$103.00$142.63240,700——
2019-07-22$102.71$142.23365,700——
2019-07-19$101.65$140.76363,200——
2019-07-18$100.78$139.56279,800——
2019-07-17$100.98$139.83402,400——
2019-07-16$103.06$142.71223,900——
2019-07-15$101.98$141.22421,200——
2019-07-12$100.74$139.50191,200——
2019-07-11$101.00$139.86265,500——
2019-07-10$101.89$141.09355,700——
2019-07-09$101.12$140.03360,200——
2019-07-08$100.60$139.31656,000——
2019-07-05$103.34$143.101,165,800——
2019-07-03$96.10$133.07354,200——
2019-07-02$94.65$131.07280,600——
2019-07-01$96.73$133.95260,100——
2019-06-28$97.57$135.11420,800——
2019-06-27$96.50$133.63440,400——
2019-06-26$94.14$130.36177,500——
2019-06-25$94.10$130.31310,300——
2019-06-24$95.65$132.45182,100——
2019-06-21$97.00$134.32251,800——
2019-06-20$98.98$137.06269,800——
2019-06-19$97.50$135.01269,800——
2019-06-18$95.96$132.88316,700——
2019-06-17$95.95$132.87144,700——
2019-06-14$96.25$133.28244,500——
2019-06-13$96.19$133.20420,300——
2019-06-12$94.78$131.25353,300——
2019-06-11$93.93$130.07333,000——
2019-06-10$94.20$130.44191,000——
2019-06-07$93.01$128.80158,500——
2019-06-06$91.85$127.19149,800——
2019-06-05$92.10$127.54266,200——
2019-06-04$92.50$128.09281,100——
2019-06-03$89.92$124.52277,000——
2019-05-31$89.61$124.09517,500——
2019-05-30$90.50$125.32251,900——
2019-05-29$90.78$124.81150,900——
2019-05-28$90.91$124.99181,200——
2019-05-24$92.00$126.48170,600——
2019-05-23$91.94$126.40213,700——
2019-05-22$90.78$124.81212,400——
2019-05-21$91.98$126.46244,000——
2019-05-20$91.45$125.73265,600——
2019-05-17$89.79$123.45379,600——
2019-05-16$93.87$129.06363,700——
2019-05-15$93.06$127.94397,200——
2019-05-14$90.70$124.70463,000——
2019-05-13$91.56$125.88494,900——
2019-05-10$94.24$129.56818,400——
2019-05-09$97.35$133.842,006,700——
2019-05-08$81.37$111.87268,800——
2019-05-07$82.10$112.87224,800——
2019-05-06$83.06$114.19195,400——
2019-05-03$85.50$117.55326,900——
2019-05-02$82.72$113.73262,300——
2019-05-01$81.52$112.08370,600——
2019-04-30$83.26$114.47589,300——
2019-04-29$79.72$109.60204,400——
2019-04-26$79.63$109.48239,200——
2019-04-25$77.99$107.22436,900——
2019-04-24$79.62$109.46199,100——
2019-04-23$80.17$110.22324,200——
2019-04-22$78.90$108.47314,100——
2019-04-18$81.51$112.06216,400——
2019-04-17$80.51$110.69245,600——
2019-04-16$79.75$109.64318,000——
2019-04-15$80.74$111.00281,100——
2019-04-12$82.73$113.74282,500——
2019-04-11$84.47$116.13216,000——
2019-04-10$83.78$115.18214,800——
2019-04-09$81.75$112.39371,700——
2019-04-08$84.23$115.80401,500——
2019-04-05$86.00$118.24303,800——
2019-04-04$84.83$116.63279,300——
2019-04-03$83.71$115.09329,300——
2019-04-02$83.05$114.18348,800——
2019-04-01$83.30$114.52351,500——
2019-03-29$80.61$110.83340,100——
2019-03-28$78.70$108.20273,500——
2019-03-27$79.33$109.07347,400——
2019-03-26$79.45$109.23308,000——
2019-03-25$78.21$107.53153,000——
2019-03-22$78.96$108.56314,400——
2019-03-21$82.59$113.55291,800——
2019-03-20$81.89$112.59376,200——
2019-03-19$82.21$113.03463,500——
2019-03-18$82.64$113.62448,800——
2019-03-15$83.53$114.84284,500——
2019-03-14$83.98$115.46243,900——
2019-03-13$84.21$115.78224,700——
2019-03-12$83.18$114.36242,100——
2019-03-11$83.94$115.40328,100——
2019-03-08$82.80$113.84179,900——
2019-03-07$82.85$113.91343,000——
2019-03-06$84.75$116.52359,700——
2019-03-05$84.60$116.31484,000——
2019-03-04$85.05$116.93512,400——
2019-03-01$86.36$118.73330,600——
2019-02-28$88.17$121.22288,700——
2019-02-27$87.72$120.60195,200——
2019-02-26$89.62$122.32404,400——
2019-02-25$90.57$123.62506,300——
2019-02-22$89.28$121.86289,200——
2019-02-21$89.33$121.92321,200——
2019-02-20$89.90$122.70399,900——
2019-02-19$90.71$123.81324,700——
2019-02-15$91.33$124.65394,500——
2019-02-14$94.23$128.61992,700——
2019-02-13$94.76$129.33427,700——
2019-02-12$93.59$127.74386,700——
2019-02-11$95.67$130.58269,800——
2019-02-08$96.22$131.33193,800——
2019-02-07$96.84$132.17237,700——
2019-02-06$97.54$133.13308,400——
2019-02-05$98.69$134.70358,700——
2019-02-04$96.82$132.15430,300——
2019-02-01$95.10$129.80282,100——
2019-01-31$94.85$129.46504,700——
2019-01-30$94.36$128.79733,100——
2019-01-29$96.97$132.35621,200——
2019-01-28$99.43$135.71560,200——
2019-01-25$97.56$133.16664,200——
2019-01-24$95.72$130.64934,800——
2019-01-23$90.89$124.05392,900——
2019-01-22$88.36$120.60396,700——
2019-01-18$92.08$125.68513,600——
2019-01-17$88.66$121.01378,300——
2019-01-16$86.82$118.50329,100——
2019-01-15$84.46$115.28440,600——
2019-01-14$86.15$117.58188,800——
2019-01-11$86.98$118.72365,100——
2019-01-10$86.73$118.37410,000——
2019-01-09$87.49$119.41403,100——
2019-01-08$84.54$115.39334,300——
2019-01-07$83.33$113.73306,500——
2019-01-04$82.85$113.08441,200——
2019-01-03$79.13$108.00432,300——
2019-01-02$81.26$110.91396,200——