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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$106.31$155.79159,400——
2023-12-28$107.17$157.05181,400——
2023-12-27$106.58$156.19159,700——
2023-12-26$106.76$156.45164,000——
2023-12-22$105.97$155.29131,800——
2023-12-21$105.89$155.18206,600——
2023-12-20$102.80$150.65284,400——
2023-12-19$104.60$153.29459,500——
2023-12-18$104.01$152.42397,500——
2023-12-15$101.40$148.60273,900——
2023-12-14$103.03$150.98278,800——
2023-12-13$100.98$147.98284,100——
2023-12-12$98.48$144.32188,500——
2023-12-11$98.33$144.10177,300——
2023-12-08$97.52$142.91202,500——
2023-12-07$98.61$144.51283,400——
2023-12-06$96.99$142.13363,100——
2023-12-05$94.61$138.65303,900——
2023-12-04$94.64$138.69309,900——
2023-12-01$94.11$137.91195,000——
2023-11-30$92.64$135.76238,600——
2023-11-29$92.17$135.07284,900——
2023-11-28$93.39$135.66375,500——
2023-11-27$93.84$136.31184,400——
2023-11-24$94.02$136.5797,900——
2023-11-22$94.14$136.75285,100——
2023-11-21$94.15$136.76337,000——
2023-11-20$94.60$137.41348,200——
2023-11-17$95.15$138.21336,700——
2023-11-16$94.95$137.92647,900——
2023-11-15$92.91$134.96464,800——
2023-11-14$91.44$132.82393,000——
2023-11-13$87.50$127.10273,800——
2023-11-10$88.04$127.88346,100——
2023-11-09$87.92$127.71475,300——
2023-11-08$89.50$130.01379,400——
2023-11-07$87.27$126.77257,400——
2023-11-06$86.38$125.47244,200——
2023-11-03$87.26$126.75519,400——
2023-11-02$82.74$120.19200,800——
2023-11-01$81.92$118.99168,900——
2023-10-31$81.65$118.60161,600——
2023-10-30$81.46$118.33204,300——
2023-10-27$79.07$114.85250,500——
2023-10-26$80.24$116.55186,100——
2023-10-25$80.73$117.27145,900——
2023-10-24$81.98$119.08183,300——
2023-10-23$81.89$118.95284,300——
2023-10-20$80.93$117.56179,700——
2023-10-19$81.34$118.15285,000——
2023-10-18$82.36$119.63383,300——
2023-10-17$85.75$124.56243,500——
2023-10-16$85.51$124.21235,400——
2023-10-13$84.28$122.42357,100——
2023-10-12$85.32$123.93365,500——
2023-10-11$86.92$126.26424,900——
2023-10-10$84.33$122.50311,800——
2023-10-09$83.90$121.87476,800——
2023-10-06$84.94$123.38359,000——
2023-10-05$83.50$121.29269,600——
2023-10-04$85.05$123.54451,400——
2023-10-03$83.37$121.10573,200——
2023-10-02$86.36$125.44428,600——
2023-09-29$89.12$129.45372,400——
2023-09-28$88.45$128.48377,700——
2023-09-27$88.26$127.01566,500——
2023-09-26$88.78$127.76393,200——
2023-09-25$87.44$125.83323,900——
2023-09-22$88.31$127.08363,600——
2023-09-21$90.11$129.68495,900——
2023-09-20$93.65$134.77325,000——
2023-09-19$93.54$134.61289,300——
2023-09-18$94.59$136.12438,200——
2023-09-15$93.70$134.84595,800——
2023-09-14$96.30$138.58469,600——
2023-09-13$96.35$138.66371,000——
2023-09-12$98.21$141.33367,600——
2023-09-11$98.89$142.31371,600——
2023-09-08$99.68$143.451,333,400——
2023-09-07$99.32$142.93327,600——
2023-09-06$99.99$143.89326,800——
2023-09-05$101.63$146.25565,200——
2023-09-01$102.02$146.81619,400——
2023-08-31$101.70$146.35510,600——
2023-08-30$104.65$150.60450,500——
2023-08-29$102.85$148.01368,500——
2023-08-28$100.01$143.92400,700——
2023-08-25$98.87$142.28433,900——
2023-08-24$98.11$141.19437,800——
2023-08-23$98.97$142.43365,700——
2023-08-22$97.91$140.90717,400——
2023-08-21$97.61$140.47487,600——
2023-08-18$95.64$137.63507,800——
2023-08-17$94.84$136.483,014,300——
2023-08-16$95.00$136.71982,500——
2023-08-15$95.80$137.86701,600——
2023-08-14$98.11$141.19798,100——
2023-08-11$97.69$140.58663,600——
2023-08-10$99.69$143.461,599,800——
2023-08-09$105.42$151.71668,500——
2023-08-08$108.96$156.80625,200——
2023-08-07$109.36$157.38635,700——
2023-08-04$109.93$158.20422,900——
2023-08-03$111.11$159.90506,100——
2023-08-02$113.78$163.74441,000——
2023-08-01$114.26$164.43671,100——
2023-07-31$118.02$169.84751,000——
2023-07-28$118.92$171.14502,800——
2023-07-27$118.40$170.39759,700——
2023-07-26$119.41$171.84402,800——
2023-07-25$118.65$170.75624,000——
2023-07-24$118.78$170.93649,300——
2023-07-21$118.15$170.03412,000——
2023-07-20$119.73$172.303,454,700——
2023-07-19$119.97$172.65606,100——
2023-07-18$117.71$169.39510,800——
2023-07-17$115.71$166.521,640,200——
2023-07-14$113.00$162.622,898,000——
2023-07-13$114.48$164.75745,900——
2023-07-12$107.61$154.86474,500——
2023-07-11$110.35$158.80308,600——
2023-07-10$110.90$159.59278,900——
2023-07-07$110.17$158.54367,200——
2023-07-06$109.09$156.99738,900——
2023-07-05$113.06$162.70418,200——
2023-07-03$111.46$160.40275,900——
2023-06-30$110.58$159.13352,300——
2023-06-29$108.74$156.49342,500——
2023-06-28$106.96$153.92410,700——
2023-06-27$108.83$156.61396,700——
2023-06-26$106.64$153.46460,200——
2023-06-23$110.44$158.932,270,700——
2023-06-22$110.45$158.95489,600——
2023-06-21$110.37$158.83432,500——
2023-06-20$108.99$156.85630,300——
2023-06-16$111.31$160.18397,900——
2023-06-15$112.59$162.03277,100——
2023-06-14$113.34$163.11671,300——
2023-06-13$110.96$159.68279,600——
2023-06-12$111.15$159.95624,700——
2023-06-09$111.86$160.98570,600——
2023-06-08$111.20$160.03320,900——
2023-06-07$111.95$161.10545,600——
2023-06-06$110.58$159.13565,500——
2023-06-05$107.70$154.99452,200——
2023-06-02$107.54$154.76262,900——
2023-06-01$106.42$153.15281,700——
2023-05-31$105.06$151.19322,500——
2023-05-30$106.23$152.87291,900——
2023-05-26$107.99$154.23351,000——
2023-05-25$106.91$152.68383,600——
2023-05-24$102.98$147.07427,600——
2023-05-23$104.15$148.74759,600——
2023-05-22$103.71$148.11305,400——
2023-05-19$105.37$150.48326,600——
2023-05-18$106.45$152.03544,800——
2023-05-17$105.09$150.08578,300——
2023-05-16$104.30$148.96377,700——
2023-05-15$105.57$150.77395,400——
2023-05-12$104.71$149.54581,300——
2023-05-11$105.74$151.011,519,800——
2023-05-10$95.64$136.59408,900——
2023-05-09$94.81$135.40444,200——
2023-05-08$93.89$134.09424,100——
2023-05-05$92.58$132.22400,100——
2023-05-04$89.53$127.86493,600——
2023-05-03$93.17$133.06500,400——
2023-05-02$89.81$128.26327,200——
2023-05-01$91.56$130.76266,800——
2023-04-28$90.32$128.99316,300——
2023-04-27$88.04$125.73226,200——
2023-04-26$86.01$122.84221,900——
2023-04-25$87.88$125.51221,400——
2023-04-24$88.64$126.59212,700——
2023-04-21$88.46$126.33176,600——
2023-04-20$89.69$128.09264,000——
2023-04-19$91.53$130.72275,400——
2023-04-18$91.77$131.06276,600——
2023-04-17$91.66$130.90216,900——
2023-04-14$91.49$130.66546,600——
2023-04-13$88.53$126.43309,300——
2023-04-12$86.42$123.42360,200——
2023-04-11$87.61$125.12269,000——
2023-04-10$86.89$124.09404,300——
2023-04-06$87.94$125.59312,100——
2023-04-05$87.78$125.36330,800——
2023-04-04$88.17$125.92197,700——
2023-04-03$89.32$126.39283,500——
2023-03-31$92.35$130.68347,900——
2023-03-30$92.43$130.79317,800——
2023-03-29$90.63$128.24271,100——
2023-03-28$90.53$128.10209,500——
2023-03-27$88.71$125.53367,700——
2023-03-24$87.50$123.82534,200——
2023-03-23$88.12$124.69570,500——
2023-03-22$88.21$124.82504,500——
2023-03-21$89.45$126.58204,700——
2023-03-20$86.95$123.04392,900——
2023-03-17$85.89$121.54308,300——
2023-03-16$88.16$124.75307,400——
2023-03-15$85.31$120.72799,200——
2023-03-14$91.07$128.87565,800——
2023-03-13$89.74$126.99329,800——
2023-03-10$93.28$131.99463,600——
2023-03-09$94.14$133.21328,100——
2023-03-08$96.85$137.05251,700——
2023-03-07$95.52$135.16568,400——
2023-03-06$94.78$134.12409,700——
2023-03-03$94.91$134.30355,400——
2023-03-02$94.19$133.28792,700——
2023-03-01$93.50$132.31573,500——
2023-02-28$92.35$130.68301,200——
2023-02-27$91.06$128.85342,900——
2023-02-24$90.89$128.61272,400——
2023-02-23$90.24$127.69467,100——
2023-02-22$90.28$127.75340,000——
2023-02-21$91.76$129.84342,600——
2023-02-17$93.10$131.74466,200——
2023-02-16$92.90$131.46622,900——
2023-02-15$96.00$135.84426,600——
2023-02-14$95.44$135.05642,100——
2023-02-13$92.43$130.79359,500——
2023-02-10$91.61$129.63373,700——
2023-02-09$91.40$129.33263,300——
2023-02-08$93.33$132.07363,200——
2023-02-07$92.97$131.56327,200——
2023-02-06$92.16$130.41527,300——
2023-02-03$88.88$125.77908,400——
2023-02-02$92.92$131.49805,000——
2023-02-01$91.69$129.74502,100——
2023-01-31$92.08$130.30301,000——
2023-01-30$90.48$128.03301,700——
2023-01-27$90.49$128.05303,900——
2023-01-26$92.32$130.64233,800——
2023-01-25$91.86$129.99282,000——
2023-01-24$89.02$125.97525,800——
2023-01-23$92.50$130.89300,800——
2023-01-20$91.90$130.04395,200——
2023-01-19$91.88$130.01303,500——
2023-01-18$91.60$129.62491,700——
2023-01-17$91.74$129.82788,200——
2023-01-13$93.51$132.32840,300——
2023-01-12$87.91$124.40818,500——
2023-01-11$85.50$120.99533,500——
2023-01-10$86.57$122.50407,700——
2023-01-09$85.46$120.93480,200——
2023-01-06$85.10$120.42446,300——
2023-01-05$84.15$119.08279,600——
2023-01-04$84.82$120.02271,000——
2023-01-03$82.17$116.27243,400——