Cochlear Limited (CHEOF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 11:27AM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - |
| May 01, 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - |
| Apr 30, 2024 | 214.96 | 214.96 | 208.00 | 208.00 | 208.00 | 200 |
| Apr 29, 2024 | 215.96 | 215.96 | 215.96 | 215.96 | 215.96 | 100 |
| Apr 26, 2024 | 204.04 | 204.04 | 204.04 | 204.04 | 204.04 | - |
| Apr 25, 2024 | 204.04 | 204.04 | 204.04 | 204.04 | 204.04 | - |
| Apr 24, 2024 | 204.04 | 204.04 | 204.04 | 204.04 | 204.04 | 100 |
| Apr 23, 2024 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | 100 |
| Apr 22, 2024 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | - |
| Apr 19, 2024 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | - |
| Apr 18, 2024 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | 100 |
| Apr 17, 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - |
| Apr 16, 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - |
| Apr 15, 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - |
| Apr 12, 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 100 |
| Apr 11, 2024 | 205.54 | 211.96 | 205.54 | 211.96 | 211.96 | 100 |
| Apr 10, 2024 | 210.96 | 210.96 | 210.96 | 210.96 | 210.96 | 100 |
| Apr 09, 2024 | 213.96 | 213.96 | 213.96 | 213.96 | 213.96 | 100 |
| Apr 08, 2024 | 215.71 | 215.71 | 215.71 | 215.71 | 215.71 | - |
| Apr 05, 2024 | 215.71 | 215.71 | 215.71 | 215.71 | 215.71 | 100 |
| Apr 04, 2024 | 219.99 | 219.99 | 219.00 | 219.99 | 219.99 | 500 |
| Apr 03, 2024 | 223.96 | 223.96 | 223.96 | 223.96 | 223.96 | - |
| Apr 02, 2024 | 223.96 | 223.96 | 223.96 | 223.96 | 223.96 | - |
| Apr 01, 2024 | 223.96 | 223.96 | 223.96 | 223.96 | 223.96 | - |
| Mar 28, 2024 | 224.00 | 224.00 | 223.96 | 223.96 | 223.96 | 100 |
| Mar 27, 2024 | 223.46 | 223.46 | 223.46 | 223.46 | 223.46 | 100 |
| Mar 26, 2024 | 221.96 | 221.96 | 219.00 | 221.96 | 221.96 | 300 |
| Mar 25, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 100 |
| Mar 22, 2024 | 223.96 | 223.96 | 223.96 | 223.96 | 223.96 | 100 |
| Mar 21, 2024 | 223.50 | 223.50 | 223.50 | 223.50 | 223.50 | - |
| Mar 21, 2024 | 1.712 Dividend | |||||
| Mar 20, 2024 | 223.50 | 223.50 | 223.50 | 223.50 | 221.79 | - |
| Mar 19, 2024 | 223.50 | 223.50 | 223.50 | 223.50 | 221.79 | - |
| Mar 18, 2024 | 225.43 | 225.43 | 220.00 | 223.50 | 221.79 | 1,000 |
| Mar 15, 2024 | 224.03 | 224.03 | 224.03 | 224.03 | 222.31 | 100 |
| Mar 14, 2024 | 230.46 | 230.46 | 230.46 | 230.46 | 228.69 | - |
| Mar 13, 2024 | 230.46 | 230.46 | 230.46 | 230.46 | 228.69 | - |
| Mar 12, 2024 | 230.46 | 230.46 | 230.46 | 230.46 | 228.69 | - |
| Mar 11, 2024 | 230.46 | 230.46 | 230.46 | 230.46 | 228.69 | - |
| Mar 08, 2024 | 230.46 | 230.46 | 230.46 | 230.46 | 228.69 | 100 |
| Mar 07, 2024 | 222.44 | 222.44 | 222.44 | 222.44 | 220.74 | - |
| Mar 06, 2024 | 218.07 | 222.44 | 218.07 | 222.44 | 220.74 | 100 |
| Mar 05, 2024 | 216.00 | 218.03 | 216.00 | 218.03 | 216.36 | 400 |
| Mar 04, 2024 | 222.67 | 222.67 | 222.67 | 222.67 | 220.96 | - |
| Mar 01, 2024 | 222.67 | 222.67 | 222.67 | 222.67 | 220.96 | 100 |
| Feb 29, 2024 | 222.68 | 222.68 | 222.68 | 222.68 | 220.97 | - |
| Feb 28, 2024 | 225.75 | 225.75 | 222.68 | 222.68 | 220.97 | 800 |
| Feb 27, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 218.31 | - |
| Feb 26, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 218.31 | - |
| Feb 23, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 218.31 | - |
| Feb 22, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 218.31 | - |
| Feb 21, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 218.31 | - |
| Feb 20, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 218.31 | 100 |
| Feb 16, 2024 | 215.75 | 215.75 | 215.75 | 215.75 | 214.10 | - |
| Feb 15, 2024 | 210.51 | 215.75 | 210.51 | 215.75 | 214.10 | 100 |
| Feb 14, 2024 | 208.50 | 208.50 | 208.50 | 208.50 | 206.90 | 100 |
| Feb 13, 2024 | 205.54 | 205.54 | 205.54 | 205.54 | 203.97 | 1,000 |
| Feb 12, 2024 | 205.54 | 205.54 | 205.54 | 205.54 | 203.97 | - |
| Feb 09, 2024 | 203.50 | 217.46 | 203.50 | 205.54 | 203.97 | 100 |
| Feb 08, 2024 | 197.38 | 197.94 | 195.00 | 197.94 | 196.42 | 200 |
| Feb 07, 2024 | 194.75 | 194.75 | 193.75 | 193.75 | 192.27 | 100 |
| Feb 06, 2024 | 206.21 | 206.21 | 206.21 | 206.21 | 204.63 | - |
| Feb 05, 2024 | 206.21 | 206.21 | 206.21 | 206.21 | 204.63 | 100 |
| Feb 02, 2024 | 200.25 | 200.25 | 200.25 | 200.25 | 198.72 | - |
| Feb 01, 2024 | 200.25 | 200.25 | 200.25 | 200.25 | 198.72 | 100 |
| Jan 31, 2024 | 203.96 | 203.96 | 203.96 | 203.96 | 202.40 | - |
| Jan 30, 2024 | 203.96 | 203.96 | 203.96 | 203.96 | 202.40 | - |
| Jan 29, 2024 | 203.96 | 203.96 | 203.96 | 203.96 | 202.40 | - |
| Jan 26, 2024 | 203.96 | 203.96 | 203.96 | 203.96 | 202.40 | 100 |
| Jan 25, 2024 | 191.25 | 191.25 | 191.25 | 191.25 | 189.79 | 100 |
| Jan 24, 2024 | 201.96 | 201.96 | 201.96 | 201.96 | 200.41 | 100 |
| Jan 23, 2024 | 193.00 | 193.00 | 193.00 | 193.00 | 191.52 | - |
| Jan 22, 2024 | 196.88 | 196.88 | 193.00 | 193.00 | 191.52 | 400 |
| Jan 19, 2024 | 196.75 | 196.75 | 196.75 | 196.75 | 195.24 | 100 |
| Jan 18, 2024 | 184.00 | 184.00 | 184.00 | 184.00 | 182.59 | 100 |
| Jan 17, 2024 | 187.00 | 187.00 | 187.00 | 187.00 | 185.57 | 100 |
| Jan 16, 2024 | 190.93 | 190.93 | 190.93 | 190.93 | 189.47 | 100 |
| Jan 12, 2024 | 196.63 | 196.63 | 196.63 | 196.63 | 195.12 | - |
| Jan 11, 2024 | 196.63 | 196.63 | 196.63 | 196.63 | 195.12 | 100 |
| Jan 10, 2024 | 200.25 | 200.25 | 200.25 | 200.25 | 198.72 | - |
| Jan 09, 2024 | 200.25 | 200.25 | 200.25 | 200.25 | 198.72 | 100 |
| Jan 08, 2024 | 200.96 | 200.96 | 200.96 | 200.96 | 199.42 | 1,300 |
| Jan 05, 2024 | 200.96 | 200.96 | 200.96 | 200.96 | 199.42 | 100 |
| Jan 04, 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 198.47 | 100 |
| Jan 03, 2024 | 196.54 | 196.54 | 196.54 | 196.54 | 195.03 | 100 |
| Jan 02, 2024 | 198.50 | 198.50 | 198.50 | 198.50 | 196.98 | - |
| Dec 29, 2023 | 198.50 | 198.50 | 198.50 | 198.50 | 196.98 | - |
| Dec 28, 2023 | 204.10 | 204.10 | 198.50 | 198.50 | 196.98 | 800 |
| Dec 27, 2023 | 194.61 | 194.61 | 194.61 | 194.61 | 193.12 | - |
| Dec 26, 2023 | 194.61 | 194.61 | 194.61 | 194.61 | 193.12 | - |
| Dec 22, 2023 | 194.61 | 194.61 | 194.61 | 194.61 | 193.12 | - |
| Dec 21, 2023 | 200.71 | 200.71 | 194.61 | 194.61 | 193.12 | 100 |
| Dec 20, 2023 | 207.96 | 208.00 | 198.04 | 198.04 | 196.52 | 100 |
| Dec 19, 2023 | 203.50 | 203.50 | 203.50 | 203.50 | 201.94 | - |
| Dec 18, 2023 | 203.46 | 203.50 | 203.46 | 203.50 | 201.94 | 100 |
| Dec 15, 2023 | 199.00 | 202.25 | 199.00 | 202.25 | 200.70 | 300 |
| Dec 14, 2023 | 199.63 | 199.63 | 199.63 | 199.63 | 198.10 | 100 |
| Dec 13, 2023 | 199.96 | 199.96 | 199.96 | 199.96 | 198.43 | 100 |
| Dec 12, 2023 | 182.29 | 182.29 | 182.29 | 182.29 | 180.89 | - |
| Dec 11, 2023 | 182.29 | 182.29 | 182.29 | 182.29 | 180.89 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.