NYSE - Nasdaq Real Time Price
USD
Copa Holdings, S.A. (CPA)
129.84
-2.47
(-1.87%)
At close: 4:00:03 PM EDT
129.84
+0.11
(+0.08%)
After hours: 4:00:47 PM EDT
Trade CPA on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 8, 2026
131.52
132.30
129.69
129.84
129.84
152,462
Sep 4, 2026
130.00
132.35
130.00
132.31
132.31
212,300
Sep 3, 2026
129.75
130.97
128.24
129.41
129.41
115,000
Sep 2, 2026
127.94
129.46
125.00
128.88
128.88
144,900
Sep 1, 2026
124.65
127.02
124.56
125.49
125.49
264,900
Aug 31, 2026
1.71
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 31, 2026
127.00
127.38
124.74
126.45
126.45
304,700
Aug 28, 2026
132.21
133.90
129.17
129.50
127.79
257,700
Aug 27, 2026
131.56
132.73
130.79
131.28
129.55
233,200
Aug 26, 2026
134.41
135.96
132.29
132.47
130.72
177,800
Aug 25, 2026
134.69
134.74
130.50
133.47
131.71
244,200
Aug 24, 2026
130.00
132.75
129.70
131.50
129.76
292,900
Aug 21, 2026
129.97
130.83
128.29
129.95
128.23
202,300
Aug 20, 2026
127.96
128.93
127.28
128.29
126.60
250,600
Aug 19, 2026
130.00
130.44
128.80
129.78
128.07
499,600
Aug 18, 2026
132.50
133.01
129.22
129.46
127.75
288,000
Aug 17, 2026
135.18
136.05
133.37
133.79
132.02
183,600
Aug 14, 2026
136.54
137.83
134.78
135.87
134.08
223,700
Aug 13, 2026
138.00
138.00
135.53
136.37
134.57
138,300
Aug 12, 2026
137.02
138.33
135.18
135.86
134.07
269,400
Aug 11, 2026
137.01
138.02
134.46
134.50
132.72
239,500
Aug 10, 2026
140.31
140.84
136.28
136.69
134.89
273,600
Aug 7, 2026
143.10
143.94
139.87
142.13
140.25
265,800
Aug 6, 2026
142.50
145.79
138.37
142.05
140.17
558,800
Aug 5, 2026
147.22
152.67
145.95
150.78
148.79
425,700
Aug 4, 2026
148.98
150.42
146.56
146.65
144.71
243,500
Aug 3, 2026
144.00
146.52
143.30
146.06
144.13
222,700
Jul 31, 2026
143.50
143.50
140.90
141.22
139.36
166,400
Jul 30, 2026
138.89
142.47
138.01
142.23
140.35
419,900
Jul 29, 2026
136.95
140.32
135.79
136.28
134.48
307,700
Jul 28, 2026
138.44
140.64
136.37
140.01
138.16
390,600
Jul 27, 2026
139.71
140.96
136.29
138.43
136.60
434,900
Jul 24, 2026
137.19
140.00
135.75
136.28
134.48
411,900
Jul 23, 2026
134.00
136.20
132.61
135.72
133.93
411,200
Jul 22, 2026
138.93
141.06
137.98
138.79
136.96
145,100
Jul 21, 2026
140.22
141.75
138.51
140.83
138.97
162,600
Jul 20, 2026
139.08
140.75
137.84
139.05
137.21
192,900
Jul 17, 2026
141.59
142.97
138.59
139.07
137.23
299,800
Jul 16, 2026
145.77
148.61
144.17
144.36
142.45
212,200
Jul 15, 2026
147.01
150.05
146.87
147.46
145.51
250,200
Jul 14, 2026
147.29
147.83
144.14
147.32
145.37
362,100
Jul 13, 2026
149.75
150.14
144.05
144.05
142.15
333,400
Jul 10, 2026
150.05
151.84
149.45
150.59
148.60
201,900
Jul 9, 2026
149.32
151.51
148.66
149.89
147.91
201,200
Jul 8, 2026
148.01
148.38
142.23
147.38
145.43
488,900
Jul 7, 2026
154.35
155.37
148.60
149.34
147.37
267,200
Jul 6, 2026
154.06
157.10
153.06
154.78
152.74
244,200
Jul 2, 2026
154.88
156.06
151.08
152.65
150.63
256,600
Jul 1, 2026
155.92
157.34
152.84
153.05
151.03
321,500
Jun 30, 2026
154.38
157.00
153.50
155.57
153.52
193,700
Jun 29, 2026
155.35
156.60
153.58
155.53
153.48
311,700
Jun 26, 2026
156.00
158.45
155.00
157.19
155.11
261,900
Jun 25, 2026
159.00
160.47
155.62
157.04
154.97
328,300
Jun 24, 2026
154.09
159.92
152.54
156.86
154.79
387,300
Jun 23, 2026
149.83
153.97
147.41
151.93
149.92
256,300
Jun 22, 2026
150.30
156.25
149.78
152.99
150.97
428,000
Jun 18, 2026
148.14
153.00
147.63
151.04
149.05
581,100
Jun 17, 2026
144.45
146.30
142.96
143.23
141.34
239,400
Jun 16, 2026
145.44
147.00
142.93
143.36
141.47
329,500
Jun 15, 2026
147.55
151.95
143.52
144.40
142.49
642,700
Jun 12, 2026
141.25
142.34
139.00
141.69
139.82
369,800
Jun 11, 2026
128.50
139.26
128.08
139.09
137.25
349,100
Jun 10, 2026
133.38
135.27
128.29
128.51
126.81
284,800
Jun 9, 2026
133.00
136.32
131.56
135.37
133.58
431,200
Jun 8, 2026
133.98
135.32
131.50
131.68
129.94
227,500
Jun 5, 2026
132.38
135.04
131.01
133.59
131.83
251,800
Jun 4, 2026
137.20
138.88
132.30
133.14
131.38
410,200
Jun 3, 2026
135.81
137.15
134.43
135.84
134.05
518,000
Jun 2, 2026
140.40
141.35
136.24
136.83
135.02
343,600
Jun 1, 2026
141.00
141.86
138.49
140.40
138.55
257,000
May 29, 2026
1.71
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
140.00
144.34
139.00
142.89
141.00
216,400
May 28, 2026
139.93
143.54
138.93
142.16
138.60
335,600
May 27, 2026
143.54
145.57
142.73
142.95
139.37
381,000
May 26, 2026
141.01
143.80
140.41
142.26
138.69
325,800
May 22, 2026
137.73
140.00
135.84
137.00
133.56
282,300
May 21, 2026
131.56
137.41
130.03
137.07
133.63
329,800
May 20, 2026
128.11
136.71
126.78
135.63
132.23
563,300
May 19, 2026
131.51
132.46
127.25
128.17
124.96
400,400
May 18, 2026
132.00
136.52
131.34
134.04
130.68
727,200
May 15, 2026
133.29
134.68
130.25
131.72
128.42
687,700
May 14, 2026
126.89
136.00
123.65
135.51
132.11
1,185,700
May 13, 2026
116.00
116.55
114.24
114.92
112.04
410,300
May 12, 2026
116.22
116.92
113.73
115.96
113.05
350,800
May 11, 2026
121.81
121.81
116.94
117.04
114.11
305,000
May 8, 2026
124.61
124.61
122.05
122.80
119.72
184,600
May 7, 2026
123.70
127.50
121.43
122.90
119.82
326,400
May 6, 2026
119.68
122.55
118.41
122.55
119.48
592,400
May 5, 2026
112.23
114.20
112.23
113.61
110.76
448,900
May 4, 2026
115.64
116.64
110.95
110.99
108.21
289,300
May 1, 2026
115.73
117.34
114.18
116.23
113.32
343,700
Apr 30, 2026
113.64
115.89
111.99
115.68
112.78
391,900
Apr 29, 2026
114.00
114.64
111.28
112.28
109.46
440,100
Apr 28, 2026
115.39
116.95
113.60
114.57
111.70
199,600
Apr 27, 2026
117.95
118.97
115.90
115.90
112.99
236,100
Apr 24, 2026
116.99
119.84
116.42
117.95
114.99
246,300
Apr 23, 2026
120.00
121.20
115.07
116.09
113.18
336,200
Apr 22, 2026
121.99
122.63
118.22
119.71
116.71
264,100
Apr 21, 2026
125.04
127.08
120.78
121.00
117.97
378,600
Apr 20, 2026
124.34
125.59
123.79
125.30
122.16
334,500
Apr 17, 2026
124.80
130.54
124.62
125.58
122.43
681,800
Apr 16, 2026
120.82
122.52
117.99
118.41
115.44
430,600
Apr 15, 2026
120.91
122.87
119.76
120.68
117.65
367,300
Apr 14, 2026
119.98
124.01
119.21
120.90
117.87
449,500
Apr 13, 2026
118.23
118.96
115.91
118.78
115.80
297,600
Apr 10, 2026
120.00
120.87
116.31
119.18
116.19
449,100
Apr 9, 2026
117.94
120.22
115.90
119.25
116.26
815,100
Apr 8, 2026
122.00
123.89
119.16
119.17
116.18
1,088,600
Apr 7, 2026
112.80
113.02
108.16
111.56
108.76
986,300
Apr 6, 2026
113.58
115.39
113.00
113.51
110.66
521,200
Apr 2, 2026
112.66
115.62
110.51
114.59
111.72
614,900
Apr 1, 2026
116.38
119.93
115.54
117.92
114.96
564,400
Mar 31, 2026
110.07
113.84
108.60
113.61
110.76
483,400
Mar 30, 2026
109.95
110.99
107.44
107.81
105.11
391,300
Mar 27, 2026
113.01
115.22
110.44
110.91
108.13
303,400
Mar 26, 2026
114.17
117.77
113.48
113.94
111.08
352,000
Mar 25, 2026
116.86
118.77
114.01
115.29
112.40
268,100
Mar 24, 2026
111.12
114.77
109.00
114.13
111.27
301,000
Mar 23, 2026
113.08
116.12
111.78
113.38
110.54
663,500
Mar 20, 2026
109.13
110.17
107.95
108.98
106.25
391,100
Mar 19, 2026
110.00
111.50
108.89
110.74
107.96
484,800
Mar 18, 2026
115.14
116.57
110.03
110.26
107.50
631,600
Mar 17, 2026
114.95
116.94
114.95
116.18
113.27
434,100
Mar 16, 2026
113.00
114.62
111.24
114.02
111.16
701,000
Mar 13, 2026
112.40
113.41
108.04
110.38
107.61
782,100
Mar 12, 2026
118.00
118.60
111.09
112.44
109.62
1,329,100
Mar 11, 2026
125.00
125.98
121.55
122.22
119.16
397,900
Mar 10, 2026
126.50
130.21
125.06
125.46
122.31
597,400
Mar 9, 2026
121.59
125.54
119.16
125.54
122.39
531,100
Mar 6, 2026
123.75
127.15
122.95
125.04
121.90
355,000
Mar 5, 2026
130.12
131.18
123.71
126.90
123.72
633,100
Mar 4, 2026
132.58
133.74
127.51
132.21
128.89
362,800
Mar 3, 2026
129.45
132.18
124.70
130.30
127.03
567,000
Mar 2, 2026
135.29
136.67
131.07
132.01
128.70
790,600
Feb 27, 2026
1.71
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 27, 2026
144.72
145.20
138.33
138.61
135.13
340,300
Feb 26, 2026
148.93
149.88
146.11
148.03
142.65
265,900
Feb 25, 2026
146.00
148.15
143.23
147.94
142.56
258,400
Feb 24, 2026
141.78
145.72
141.01
145.39
140.11
276,800
Feb 23, 2026
143.05
143.92
140.37
141.72
136.57
274,500
Feb 20, 2026
139.32
142.35
138.75
142.33
137.16
361,300
Feb 19, 2026
146.09
147.56
139.00
139.34
134.28
729,200
Feb 18, 2026
145.55
148.18
142.48
147.33
141.98
363,400
Feb 17, 2026
146.10
148.00
144.87
146.65
141.32
373,300
Feb 13, 2026
150.03
151.43
143.07
145.87
140.57
606,700
Feb 12, 2026
151.50
155.03
148.00
150.47
145.00
439,600
Feb 11, 2026
153.90
155.38
150.60
150.60
145.13
343,300
Feb 10, 2026
152.00
153.87
151.42
153.14
147.58
408,200
Feb 9, 2026
155.00
156.41
152.10
153.32
147.75
336,500
Feb 6, 2026
150.39
154.58
150.39
154.09
148.49
407,000
Feb 5, 2026
146.78
150.07
146.78
149.59
144.15
366,800
Feb 4, 2026
146.00
147.66
143.60
146.78
141.45
256,100
Feb 3, 2026
142.74
146.92
142.64
145.67
140.38
531,500
Feb 2, 2026
136.40
141.69
136.40
141.42
136.28
495,500
Jan 30, 2026
132.00
136.63
131.57
136.40
131.44
365,400
Jan 29, 2026
135.80
136.95
132.48
132.80
127.97
455,000
Jan 28, 2026
138.00
138.00
134.64
135.90
130.96
286,200
Jan 27, 2026
137.01
137.98
135.39
137.22
132.23
279,000
Jan 26, 2026
133.80
136.99
133.43
136.62
131.66
270,600
Jan 23, 2026
132.91
134.28
132.36
134.01
129.14
137,700
Jan 22, 2026
134.69
137.31
132.44
133.52
128.67
356,600
Jan 21, 2026
133.61
135.84
132.88
134.10
129.23
308,400
Jan 20, 2026
131.45
133.71
129.95
131.76
126.97
378,600
Jan 16, 2026
129.22
132.23
127.56
131.72
126.93
581,400
Jan 15, 2026
125.38
129.81
125.20
128.92
124.24
324,700
Jan 14, 2026
130.41
130.66
124.25
124.54
120.01
895,600
Jan 13, 2026
130.78
132.33
129.27
130.05
125.32
263,700
Jan 12, 2026
130.33
131.50
129.75
131.38
126.61
265,800
Jan 9, 2026
131.60
132.27
129.00
130.90
126.14
324,600
Jan 8, 2026
127.95
130.55
127.95
130.31
125.57
224,100
Jan 7, 2026
127.09
128.69
125.00
127.42
122.79
255,700
Jan 6, 2026
130.00
130.83
127.17
127.31
122.68
378,300
Jan 5, 2026
125.00
133.00
125.00
130.03
125.31
860,400
Jan 2, 2026
121.83
123.86
120.46
121.83
117.40
146,900
Dec 31, 2025
120.34
121.50
119.61
120.61
116.23
116,200
Dec 30, 2025
120.99
121.50
120.17
120.22
115.85
93,400
Dec 29, 2025
120.75
121.65
120.01
120.65
116.27
108,700
Dec 26, 2025
122.12
122.12
121.13
121.53
117.11
127,900
Dec 24, 2025
122.00
122.30
120.65
121.60
117.18
62,200
Dec 23, 2025
123.68
124.08
121.53
121.95
117.52
156,700
Dec 22, 2025
124.14
125.92
123.07
123.72
119.22
209,500
Dec 19, 2025
119.81
124.74
119.69
124.12
119.61
387,600
Dec 18, 2025
119.57
120.78
118.54
119.96
115.60
170,600
Dec 17, 2025
118.63
119.95
117.45
118.35
114.05
249,300
Dec 16, 2025
119.46
121.00
117.88
118.10
113.81
267,900
Dec 15, 2025
120.88
120.88
118.00
119.07
114.74
214,500
Dec 12, 2025
119.44
121.20
118.68
119.97
115.61
325,300
Dec 11, 2025
115.85
118.61
115.76
118.44
114.14
332,200
Dec 10, 2025
116.75
118.00
115.00
116.00
111.78
424,100
Dec 9, 2025
117.21
118.65
116.50
117.47
113.20
222,200
Dec 8, 2025
119.10
120.00
117.08
117.33
113.07
197,300
Dec 5, 2025
118.34
120.08
118.34
118.99
114.67
204,700
Dec 4, 2025
120.19
120.85
117.94
118.24
113.94
305,100
Dec 3, 2025
121.57
122.97
120.50
120.57
116.19
253,600
Dec 2, 2025
119.98
121.31
119.06
121.30
116.89
269,600
Dec 1, 2025
1.61
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 1, 2025
119.00
121.59
118.07
119.41
115.07
277,800
Nov 28, 2025
119.16
122.12
119.16
121.80
115.82
237,700
Nov 26, 2025
120.00
122.21
119.10
119.83
113.95
282,800
Nov 25, 2025
118.06
121.89
118.03
119.77
113.89
398,700
Nov 24, 2025
116.24
118.32
115.62
117.94
112.15
523,300
Nov 21, 2025
114.89
117.19
114.00
115.76
110.08
645,700
Nov 20, 2025
123.69
126.72
111.00
113.11
107.56
1,398,100
Nov 19, 2025
125.41
126.54
124.11
126.44
120.24
270,300
Nov 18, 2025
123.14
124.07
121.37
123.21
117.16
405,500
Nov 17, 2025
125.00
126.02
122.94
123.67
117.60
181,400
Nov 14, 2025
124.28
126.06
123.82
124.94
118.81
203,100
Nov 13, 2025
127.06
128.46
125.09
125.52
119.36
162,200
Nov 12, 2025
127.27
129.42
125.00
127.06
120.82
187,400
Nov 11, 2025
125.40
127.82
124.25
127.27
121.02
124,900
Nov 10, 2025
126.74
128.93
124.60
125.40
119.25
198,200
Nov 7, 2025
124.46
126.33
122.70
125.23
119.08
153,200
Nov 6, 2025
126.78
127.80
124.01
125.35
119.20
208,500
Nov 5, 2025
124.38
127.95
123.21
127.67
121.40
124,100
Nov 4, 2025
124.53
124.84
122.55
123.88
117.80
192,900
Nov 3, 2025
125.77
126.82
123.50
125.68
119.51
165,700
Oct 31, 2025
124.91
125.35
123.00
125.21
119.07
120,500
Oct 30, 2025
123.05
124.97
122.45
123.93
117.85
114,900
Oct 29, 2025
123.82
125.49
123.10
123.82
117.74
140,500
Oct 28, 2025
124.67
125.32
123.00
123.73
117.66
151,500
Oct 27, 2025
127.45
127.98
125.09
125.33
119.18
152,600
Oct 24, 2025
125.86
127.77
125.86
126.30
120.10
125,700
Oct 23, 2025
125.47
127.00
123.43
125.34
119.19
150,000
Oct 22, 2025
127.82
128.47
124.99
125.70
119.53
131,100
Oct 21, 2025
126.21
127.35
125.02
127.23
120.99
112,400
Oct 20, 2025
125.69
127.29
125.23
127.14
120.90
132,400
Oct 17, 2025
125.07
126.50
124.02
124.80
118.68
157,200
Oct 16, 2025
127.75
128.23
123.42
125.07
118.93
180,800
Oct 15, 2025
128.83
130.00
127.14
127.45
121.20
227,400
Oct 14, 2025
121.99
130.00
121.73
128.07
121.79
537,100
Oct 13, 2025
122.07
123.70
122.07
122.78
116.75
194,200
Oct 10, 2025
125.45
127.09
121.36
121.69
115.72
503,200
Oct 9, 2025
126.65
127.00
122.48
124.37
118.27
255,900
Oct 8, 2025
121.45
124.81
120.56
124.68
118.56
225,500
Oct 7, 2025
121.79
121.79
119.27
120.55
114.63
145,600
Oct 6, 2025
121.39
121.77
120.24
120.98
115.04
211,000
Oct 3, 2025
120.70
121.60
119.45
120.66
114.74
273,100
Oct 2, 2025
117.97
120.75
117.36
119.94
114.05
280,400
Oct 1, 2025
118.82
118.82
116.78
117.59
111.82
224,100
Sep 30, 2025
119.53
119.58
117.75
118.82
112.99
190,500
Sep 29, 2025
118.77
120.49
118.20
119.24
113.39
223,300
Sep 26, 2025
118.01
119.04
117.46
117.63
111.86
198,600
Sep 25, 2025
118.57
118.57
115.18
117.36
111.60
359,800
Sep 24, 2025
122.44
122.71
118.61
119.45
113.59
319,500
Sep 23, 2025
120.06
123.00
119.46
122.34
116.34
427,500
Sep 22, 2025
119.30
120.17
117.75
119.96
114.07
193,300
Sep 19, 2025
120.00
120.00
118.01
119.75
113.87
195,800
Sep 18, 2025
117.88
118.97
117.13
118.69
112.87
165,300
Sep 17, 2025
116.40
119.13
116.40
117.78
112.00
155,400
Sep 16, 2025
116.22
116.97
114.95
116.21
110.51
175,200
Sep 15, 2025
118.25
118.31
115.28
116.12
110.42
269,400
Sep 12, 2025
118.00
118.74
116.98
118.24
112.44
359,100
Sep 11, 2025
114.98
117.35
113.76
117.21
111.46
279,500
Sep 10, 2025
114.23
115.52
113.86
114.93
109.29
289,900
Sep 9, 2025
114.66
115.72
113.70
114.11
108.51
195,100
