Cochlear Limited (CHEOF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
As of 04:00PM EDT. Market open.
Time period:
03 Oct 2023 - 03 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Oct 2024 | 221.05 | 221.05 | 205.50 | 197.48 | 197.48 | 95 |
| 01 Oct 2024 | 208.93 | 208.93 | 208.93 | 208.93 | 208.93 | - |
| 30 Sept 2024 | 195.38 | 195.38 | 188.00 | 188.50 | 188.50 | 100 |
| 27 Sept 2024 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | - |
| 26 Sept 2024 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | - |
| 25 Sept 2024 | 189.70 | 198.26 | 188.00 | 188.00 | 188.00 | 300 |
| 24 Sept 2024 | 191.18 | 191.18 | 191.18 | 191.18 | 191.18 | - |
| 23 Sept 2024 | 188.00 | 191.18 | 188.00 | 191.18 | 191.18 | 100 |
| 20 Sept 2024 | 200.84 | 200.84 | 200.84 | 200.84 | 200.84 | 100 |
| 19 Sept 2024 | 193.63 | 193.63 | 193.63 | 193.63 | 193.63 | 100 |
| 18 Sept 2024 | 188.04 | 188.04 | 188.04 | 188.04 | 188.04 | - |
| 17 Sept 2024 | 188.04 | 188.04 | 188.04 | 188.04 | 188.04 | - |
| 17 Sept 2024 | 1.904 Dividend | |||||
| 16 Sept 2024 | 188.04 | 188.04 | 188.04 | 188.04 | 186.14 | 100 |
| 13 Sept 2024 | 188.00 | 188.00 | 188.00 | 188.00 | 186.10 | - |
| 12 Sept 2024 | 188.04 | 188.04 | 188.00 | 188.00 | 186.10 | 1,000 |
| 11 Sept 2024 | 200.71 | 200.71 | 200.71 | 200.71 | 198.68 | 100 |
| 10 Sept 2024 | 209.27 | 209.27 | 209.27 | 209.27 | 207.15 | - |
| 09 Sept 2024 | 209.27 | 209.27 | 209.27 | 209.27 | 207.15 | - |
| 06 Sept 2024 | 209.27 | 209.27 | 209.27 | 209.27 | 207.15 | 100 |
| 05 Sept 2024 | 193.20 | 193.20 | 193.20 | 193.20 | 191.24 | - |
| 04 Sept 2024 | 193.20 | 193.20 | 193.20 | 193.20 | 191.24 | - |
| 03 Sept 2024 | 193.20 | 193.20 | 193.20 | 193.20 | 191.24 | - |
| 30 Aug 2024 | 193.20 | 193.20 | 193.20 | 193.20 | 191.24 | - |
| 29 Aug 2024 | 193.20 | 193.20 | 193.20 | 193.20 | 191.24 | 100 |
| 28 Aug 2024 | 192.74 | 192.74 | 192.74 | 192.74 | 190.79 | 100 |
| 27 Aug 2024 | 193.38 | 193.38 | 193.38 | 193.38 | 191.42 | 100 |
| 26 Aug 2024 | 209.00 | 209.00 | 209.00 | 209.00 | 206.88 | 100 |
| 23 Aug 2024 | 208.41 | 208.41 | 208.41 | 208.41 | 206.30 | - |
| 22 Aug 2024 | 208.41 | 208.41 | 208.41 | 208.41 | 206.30 | - |
| 21 Aug 2024 | 208.41 | 208.41 | 208.41 | 208.41 | 206.30 | - |
| 20 Aug 2024 | 201.04 | 208.41 | 201.04 | 208.41 | 206.30 | 100 |
| 19 Aug 2024 | 215.00 | 215.00 | 215.00 | 215.00 | 212.82 | - |
| 16 Aug 2024 | 235.10 | 235.10 | 235.10 | 235.10 | 232.72 | - |
| 15 Aug 2024 | 235.10 | 235.10 | 235.10 | 235.10 | 232.72 | - |
| 14 Aug 2024 | 235.10 | 235.10 | 235.10 | 235.10 | 232.72 | 100 |
| 13 Aug 2024 | 217.00 | 217.00 | 217.00 | 217.00 | 214.80 | - |
| 12 Aug 2024 | 217.00 | 217.00 | 217.00 | 217.00 | 214.80 | - |
| 09 Aug 2024 | 217.00 | 217.00 | 217.00 | 217.00 | 214.80 | 500 |
| 08 Aug 2024 | 206.58 | 206.58 | 206.58 | 206.58 | 204.49 | - |
| 07 Aug 2024 | 206.58 | 206.58 | 206.58 | 206.58 | 204.49 | - |
| 06 Aug 2024 | 206.58 | 206.58 | 206.58 | 206.58 | 204.49 | 100 |
| 05 Aug 2024 | 237.38 | 237.38 | 237.38 | 237.38 | 234.98 | - |
| 02 Aug 2024 | 237.38 | 237.38 | 237.38 | 237.38 | 234.98 | - |
| 01 Aug 2024 | 237.38 | 237.38 | 237.38 | 237.38 | 234.98 | - |
| 31 Jul 2024 | 237.38 | 237.38 | 237.38 | 237.38 | 234.98 | 100 |
| 30 Jul 2024 | 234.86 | 234.86 | 234.86 | 234.86 | 232.48 | - |
| 29 Jul 2024 | 234.86 | 234.86 | 234.86 | 234.86 | 232.48 | - |
| 26 Jul 2024 | 234.86 | 234.86 | 234.86 | 234.86 | 232.48 | - |
| 25 Jul 2024 | 234.86 | 234.86 | 234.86 | 234.86 | 232.48 | - |
| 24 Jul 2024 | 236.73 | 236.73 | 234.86 | 234.86 | 232.48 | 100 |
| 23 Jul 2024 | 228.67 | 228.67 | 228.67 | 228.67 | 226.35 | - |
| 22 Jul 2024 | 228.67 | 228.67 | 228.67 | 228.67 | 226.35 | 100 |
| 19 Jul 2024 | 232.96 | 232.96 | 232.96 | 232.96 | 230.60 | - |
| 18 Jul 2024 | 232.96 | 232.96 | 232.96 | 232.96 | 230.60 | - |
| 17 Jul 2024 | 232.96 | 232.96 | 232.96 | 232.96 | 230.60 | 100 |
| 16 Jul 2024 | 228.50 | 228.50 | 224.25 | 224.25 | 221.98 | 100 |
| 15 Jul 2024 | 232.96 | 233.00 | 231.46 | 231.46 | 229.12 | 100 |
| 12 Jul 2024 | 217.00 | 217.00 | 217.00 | 217.00 | 214.80 | - |
| 11 Jul 2024 | 217.00 | 217.00 | 217.00 | 217.00 | 214.80 | - |
| 10 Jul 2024 | 217.00 | 217.00 | 217.00 | 217.00 | 214.80 | - |
| 09 Jul 2024 | 217.00 | 217.00 | 217.00 | 217.00 | 214.80 | - |
| 08 Jul 2024 | 217.00 | 217.00 | 217.00 | 217.00 | 214.80 | - |
| 05 Jul 2024 | 217.00 | 217.00 | 217.00 | 217.00 | 214.80 | - |
| 03 Jul 2024 | 217.00 | 217.00 | 217.00 | 217.00 | 214.80 | 100 |
| 02 Jul 2024 | 217.00 | 217.00 | 217.00 | 217.00 | 214.80 | - |
| 01 Jul 2024 | 217.00 | 217.00 | 217.00 | 217.00 | 214.80 | - |
| 28 Jun 2024 | 217.00 | 217.00 | 217.00 | 217.00 | 214.80 | - |
| 27 Jun 2024 | 217.00 | 217.00 | 217.00 | 217.00 | 214.80 | - |
| 26 Jun 2024 | 217.00 | 217.00 | 217.00 | 217.00 | 214.80 | - |
| 25 Jun 2024 | 224.96 | 224.96 | 217.00 | 217.00 | 214.80 | 100 |
| 24 Jun 2024 | 211.54 | 211.54 | 211.54 | 211.54 | 209.40 | 100 |
| 21 Jun 2024 | 205.54 | 205.54 | 205.54 | 205.54 | 203.46 | - |
| 20 Jun 2024 | 216.00 | 216.00 | 205.50 | 205.54 | 203.46 | 100 |
| 18 Jun 2024 | 219.96 | 219.96 | 219.96 | 219.96 | 217.73 | - |
| 17 Jun 2024 | 219.96 | 219.96 | 219.96 | 219.96 | 217.73 | 100 |
| 14 Jun 2024 | 217.42 | 217.42 | 217.42 | 217.42 | 215.22 | - |
| 13 Jun 2024 | 217.42 | 217.42 | 217.42 | 217.42 | 215.22 | - |
| 12 Jun 2024 | 217.42 | 217.42 | 217.42 | 217.42 | 215.22 | - |
| 11 Jun 2024 | 213.72 | 213.72 | 213.72 | 213.72 | 211.56 | - |
| 10 Jun 2024 | 213.72 | 213.72 | 213.72 | 213.72 | 211.56 | - |
| 07 Jun 2024 | 213.72 | 213.72 | 213.72 | 213.72 | 211.56 | 100 |
| 06 Jun 2024 | 218.72 | 218.72 | 218.72 | 218.72 | 216.51 | - |
| 05 Jun 2024 | 218.72 | 218.72 | 218.72 | 218.72 | 216.51 | - |
| 04 Jun 2024 | 218.72 | 218.72 | 218.72 | 218.72 | 216.51 | 100 |
| 03 Jun 2024 | 213.50 | 213.50 | 213.50 | 213.50 | 211.34 | - |
| 31 May 2024 | 213.50 | 213.50 | 213.50 | 213.50 | 211.34 | 100 |
| 30 May 2024 | 214.26 | 214.26 | 214.26 | 214.26 | 212.09 | - |
| 29 May 2024 | 214.26 | 214.26 | 214.26 | 214.26 | 212.09 | 100 |
| 28 May 2024 | 209.54 | 209.54 | 205.50 | 205.50 | 203.42 | 1,300 |
| 24 May 2024 | 208.04 | 213.00 | 208.04 | 208.04 | 205.93 | 100 |
| 23 May 2024 | 219.20 | 219.20 | 219.20 | 219.20 | 216.98 | - |
| 22 May 2024 | 219.20 | 219.20 | 219.20 | 219.20 | 216.98 | - |
| 21 May 2024 | 219.20 | 219.20 | 219.20 | 219.20 | 216.98 | - |
| 20 May 2024 | 219.20 | 219.20 | 219.20 | 219.20 | 216.98 | - |
| 17 May 2024 | 219.20 | 219.20 | 219.20 | 219.20 | 216.98 | 100 |
| 16 May 2024 | 216.60 | 216.60 | 216.60 | 216.60 | 214.41 | - |
| 15 May 2024 | 221.05 | 221.05 | 216.60 | 216.60 | 214.41 | 100 |
| 14 May 2024 | 210.61 | 211.00 | 210.61 | 211.00 | 208.86 | 800 |
| 13 May 2024 | 216.00 | 216.00 | 216.00 | 216.00 | 213.81 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.