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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$77.23$109.28304,000——
2020-12-30$76.90$108.82250,000——
2020-12-29$75.21$106.43292,000——
2020-12-28$75.30$106.55190,800——
2020-12-24$74.93$106.03100,700——
2020-12-23$75.94$107.46457,200——
2020-12-22$74.18$104.97431,300——
2020-12-21$74.99$106.11504,600——
2020-12-18$77.53$109.71466,200——
2020-12-17$78.97$111.75349,700——
2020-12-16$80.04$113.26396,100——
2020-12-15$83.17$117.69862,400——
2020-12-14$79.21$112.09396,500——
2020-12-11$83.06$117.53467,300——
2020-12-10$84.54$119.63863,100——
2020-12-09$84.29$119.27523,800——
2020-12-08$82.86$117.25249,600——
2020-12-07$82.47$116.70253,100——
2020-12-04$82.30$116.46413,400——
2020-12-03$83.32$117.90525,200——
2020-12-02$82.71$117.04399,600——
2020-12-01$80.88$114.45251,400——
2020-11-30$79.70$112.78484,000——
2020-11-27$83.37$117.97227,000——
2020-11-25$83.48$118.13349,500——
2020-11-24$79.97$113.16857,000——
2020-11-23$80.47$113.87664,800——
2020-11-20$79.57$112.59595,800——
2020-11-19$75.78$107.23674,700——
2020-11-18$73.47$103.96884,200——
2020-11-17$73.53$104.05706,200——
2020-11-16$74.64$105.62736,300——
2020-11-13$72.08$102.00531,400——
2020-11-12$67.44$95.43855,900——
2020-11-11$69.00$97.641,186,400——
2020-11-10$69.60$98.491,149,300——
2020-11-09$68.04$96.281,705,200——
2020-11-06$51.16$72.39251,900——
2020-11-05$52.01$73.60260,000——
2020-11-04$47.33$66.97376,200——
2020-11-03$47.74$67.55320,000——
2020-11-02$47.82$67.67333,200——
2020-10-30$49.28$69.73349,800——
2020-10-29$50.57$71.56372,400——
2020-10-28$49.52$70.07448,200——
2020-10-27$52.70$74.57436,400——
2020-10-26$54.25$76.77346,100——
2020-10-23$56.76$80.32343,700——
2020-10-22$55.84$79.02391,600——
2020-10-21$52.10$73.72222,900——
2020-10-20$52.07$73.68216,600——
2020-10-19$51.01$72.18205,100——
2020-10-16$51.07$72.27182,200——
2020-10-15$51.48$72.85208,200——
2020-10-14$51.78$73.27176,100——
2020-10-13$51.57$72.97285,600——
2020-10-12$51.95$73.51287,700——
2020-10-09$52.89$74.84239,400——
2020-10-08$52.68$74.54266,500——
2020-10-07$51.96$73.53369,900——
2020-10-06$52.17$73.82687,000——
2020-10-05$50.46$71.40950,400——
2020-10-02$49.69$70.31661,900——
2020-10-01$51.25$72.52416,600——
2020-09-30$50.34$71.23649,000——
2020-09-29$50.40$71.32964,900——
2020-09-28$53.72$76.021,164,900——
2020-09-25$55.97$79.20352,100——
2020-09-24$54.44$77.03356,400——
2020-09-23$54.32$76.86523,900——
2020-09-22$55.14$78.03551,900——
2020-09-21$56.33$79.71721,700——
2020-09-18$59.44$84.11490,700——
2020-09-17$60.95$86.25460,900——
2020-09-16$61.51$87.04632,300——
2020-09-15$58.00$82.07483,400——
2020-09-14$58.70$83.06476,900——
2020-09-11$56.20$79.53380,900——
2020-09-10$54.71$77.42276,700——
2020-09-09$54.65$77.33699,100——
2020-09-08$54.63$77.30403,600——
2020-09-04$54.15$76.62329,100——
2020-09-03$53.16$75.22688,200——
2020-09-02$52.79$74.70284,900——
2020-09-01$52.64$74.49286,600——
2020-08-31$53.25$75.35456,200——
2020-08-28$55.79$78.95417,100——
2020-08-27$54.76$77.49703,000——
2020-08-26$51.89$73.43256,200——
2020-08-25$52.66$74.52462,700——
2020-08-24$52.20$73.87423,200——
2020-08-21$48.32$68.37189,600——
2020-08-20$48.59$68.76253,100——
2020-08-19$48.11$68.08322,600——
2020-08-18$48.05$67.99453,400——
2020-08-17$48.91$69.21480,600——
2020-08-14$50.11$70.91344,500——
2020-08-13$49.02$69.37372,200——
2020-08-12$49.55$70.12471,600——
2020-08-11$50.06$70.84714,300——
2020-08-10$48.61$68.79599,900——
2020-08-07$46.57$65.90506,600——
2020-08-06$47.41$67.091,085,000——
2020-08-05$43.44$61.47761,000——
2020-08-04$42.54$60.20652,200——
2020-08-03$40.78$57.711,017,300——
2020-07-31$41.44$58.64602,300——
2020-07-30$42.23$59.76371,700——
2020-07-29$42.43$60.041,028,100——
2020-07-28$45.75$64.74618,000——
2020-07-27$44.28$62.66475,700——
2020-07-24$44.79$63.38688,800——
2020-07-23$46.75$66.15931,700——
2020-07-22$47.01$66.52465,100——
2020-07-21$47.94$67.84610,500——
2020-07-20$46.63$65.98553,200——
2020-07-17$47.89$67.77455,400——
2020-07-16$48.72$68.94739,600——
2020-07-15$49.41$69.922,916,100——
2020-07-14$47.57$67.31786,400——
2020-07-13$47.15$66.72735,800——
2020-07-10$49.61$70.20441,100——
2020-07-09$47.26$66.87422,200——
2020-07-08$49.81$70.48520,800——
2020-07-07$49.52$70.07487,200——
2020-07-06$51.80$73.30754,600——
2020-07-02$50.90$72.03572,000——
2020-07-01$50.00$70.75554,100——
2020-06-30$50.56$71.54603,700——
2020-06-29$51.57$72.97869,600——
2020-06-26$47.28$66.90432,800——
2020-06-25$49.93$70.65441,000——
2020-06-24$48.38$68.46753,700——
2020-06-23$50.01$70.77569,500——
2020-06-22$46.94$66.42633,900——
2020-06-19$49.17$69.58683,000——
2020-06-18$49.38$69.87589,100——
2020-06-17$51.23$72.49690,000——
2020-06-16$53.95$76.34851,800——
2020-06-15$54.55$77.19849,200——
2020-06-12$53.41$75.58786,200——
2020-06-11$49.76$70.411,156,700——
2020-06-10$55.39$78.38892,000——
2020-06-09$58.02$82.101,283,000——
2020-06-08$61.39$86.871,551,200——
2020-06-05$57.02$80.691,593,200——
2020-06-04$54.34$76.891,352,300——
2020-06-03$53.04$75.051,304,400——
2020-06-02$48.38$68.46853,000——
2020-06-01$46.74$66.14709,200——
2020-05-29$43.86$62.06950,000——
2020-05-28$44.79$63.38972,900——
2020-05-27$46.39$65.64873,900——
2020-05-26$45.62$64.551,236,000——
2020-05-22$41.29$58.43423,700——
2020-05-21$40.99$58.00584,300——
2020-05-20$41.40$58.58695,700——
2020-05-19$40.74$57.65499,200——
2020-05-18$42.20$59.71799,000——
2020-05-15$38.10$53.91463,200——
2020-05-14$39.01$55.20777,900——
2020-05-13$37.09$52.481,420,400——
2020-05-12$40.65$57.52608,600——
2020-05-11$42.62$60.31660,000——
2020-05-08$43.56$61.641,227,600——
2020-05-07$42.23$59.761,371,600——
2020-05-06$39.95$56.531,353,900——
2020-05-05$41.54$58.78668,100——
2020-05-04$44.56$63.052,130,800——
2020-05-01$42.60$60.281,580,600——
2020-04-30$44.21$62.561,458,800——
2020-04-29$45.31$64.122,747,100——
2020-04-28$44.72$63.283,608,500——
2020-04-27$41.33$58.486,067,700——
2020-04-24$50.16$70.98569,400——
2020-04-23$51.08$72.28465,000——
2020-04-22$50.06$70.84657,100——
2020-04-21$49.30$69.76987,600——
2020-04-20$48.77$69.011,372,000——
2020-04-17$49.83$70.51867,900——
2020-04-16$44.13$62.45662,100——
2020-04-15$45.67$64.62612,100——
2020-04-14$45.58$64.501,442,600——
2020-04-13$41.84$59.21461,700——
2020-04-09$45.50$64.38879,400——
2020-04-08$42.05$59.50542,900——
2020-04-07$39.25$55.54644,000——
2020-04-06$37.07$52.46807,800——
2020-04-03$35.16$49.75478,300——
2020-04-02$37.32$52.81527,000——
2020-04-01$38.18$54.03720,100——
2020-03-31$45.29$64.09578,100——
2020-03-30$44.70$63.25583,700——
2020-03-27$44.24$62.60711,200——
2020-03-26$46.64$66.001,116,400——
2020-03-25$46.83$66.27754,300——
2020-03-24$40.29$57.01908,000——
2020-03-23$35.92$50.831,079,800——
2020-03-20$31.01$43.881,381,000——
2020-03-19$32.22$45.591,237,200——
2020-03-18$27.65$39.131,241,700——
2020-03-17$38.97$55.141,285,600——
2020-03-16$47.98$67.891,048,400——
2020-03-13$58.84$83.261,007,800——
2020-03-12$49.79$70.45925,700——
2020-03-11$63.89$90.41666,300——
2020-03-10$72.12$102.05967,200——
2020-03-09$70.93$100.37601,200——
2020-03-06$77.85$110.16640,200——
2020-03-05$79.55$112.57707,000——
2020-03-04$84.89$120.12308,300——
2020-03-03$83.20$117.73580,500——
2020-03-02$86.63$122.58839,300——
2020-02-28$83.14$117.65753,400——
2020-02-27$81.59$115.451,156,400——
2020-02-26$89.80$125.94683,900——
2020-02-25$97.46$136.68399,200——
2020-02-24$100.53$140.99571,200——
2020-02-21$107.26$150.42169,700——
2020-02-20$108.77$152.54252,000——
2020-02-19$107.45$150.69233,500——
2020-02-18$108.74$152.50382,500——
2020-02-14$110.01$154.28452,500——
2020-02-13$109.28$153.26594,300——
2020-02-12$107.23$150.38291,000——
2020-02-11$107.00$150.06209,700——
2020-02-10$105.88$148.49302,300——
2020-02-07$104.50$146.55155,100——
2020-02-06$104.42$146.44265,000——
2020-02-05$106.13$148.84231,900——
2020-02-04$103.93$145.75262,200——
2020-02-03$99.83$140.00240,000——
2020-01-31$97.96$137.38309,700——
2020-01-30$100.05$140.31274,000——
2020-01-29$99.30$139.26183,800——
2020-01-28$100.02$140.27435,800——
2020-01-27$99.00$138.84416,800——
2020-01-24$102.19$143.31138,700——
2020-01-23$102.95$144.38235,200——
2020-01-22$102.56$143.83592,900——
2020-01-21$101.09$141.77339,100——
2020-01-17$103.51$145.17146,100——
2020-01-16$104.13$146.04240,600——
2020-01-15$101.89$142.89282,700——
2020-01-14$103.07$144.55269,900——
2020-01-13$104.68$146.81291,500——
2020-01-10$104.69$146.82136,900——
2020-01-09$105.14$147.45446,200——
2020-01-08$104.22$146.16520,700——
2020-01-07$101.84$142.82334,900——
2020-01-06$100.52$140.97453,300——
2020-01-03$103.72$145.46554,800——
2020-01-02$108.68$152.42295,700——