News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Cochlear Limited (CHEOY)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

77.40

+1.02

(+1.33%)

At close: 03:22PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
25 May 2022	76.33	77.67	76.33	77.40	77.40	4,400
24 May 2022	77.15	77.15	75.87	76.38	76.38	6,500
23 May 2022	77.69	78.20	77.43	77.52	77.52	7,500
20 May 2022	76.47	76.47	74.91	75.39	75.39	6,300
19 May 2022	74.85	75.86	74.85	75.86	75.86	3,200
18 May 2022	75.33	75.57	73.92	73.92	73.92	5,800
17 May 2022	74.27	75.07	74.27	74.42	74.42	7,200
16 May 2022	73.21	74.29	73.20	73.66	73.66	8,100
13 May 2022	73.40	74.67	73.40	74.47	74.47	6,300
12 May 2022	73.04	73.04	70.62	71.76	71.76	10,300
11 May 2022	75.74	75.74	73.42	73.42	73.42	12,500
10 May 2022	72.89	74.04	72.48	74.01	74.01	27,300
09 May 2022	75.09	75.46	74.32	75.10	75.10	9,000
06 May 2022	77.02	78.04	76.82	76.82	76.82	16,900
05 May 2022	79.57	82.97	79.54	79.54	79.54	5,800
04 May 2022	80.87	83.79	80.55	82.65	82.65	6,700
03 May 2022	79.82	81.06	79.82	80.07	80.07	7,300
02 May 2022	79.10	80.35	78.58	79.10	79.10	7,100
29 Apr 2022	84.70	84.70	81.01	81.16	81.16	4,900
28 Apr 2022	80.07	82.37	80.07	82.37	82.37	9,500
27 Apr 2022	83.35	83.50	82.55	83.10	83.10	13,300
26 Apr 2022	83.20	83.20	81.66	82.45	82.45	9,500
25 Apr 2022	81.69	83.31	81.69	83.31	83.31	4,200
22 Apr 2022	85.54	85.54	83.52	83.76	83.76	8,500
21 Apr 2022	88.50	88.50	85.96	86.94	86.94	2,300
20 Apr 2022	84.87	85.00	84.05	84.05	84.05	3,700
19 Apr 2022	83.12	83.77	83.12	83.77	83.77	6,500
18 Apr 2022	83.74	83.74	82.00	82.55	82.55	2,900
14 Apr 2022	84.09	84.09	83.78	83.85	83.85	1,900
13 Apr 2022	83.93	84.18	83.33	84.18	84.18	28,100
12 Apr 2022	83.62	83.64	82.81	83.12	83.12	14,700
11 Apr 2022	83.47	83.58	83.00	83.50	83.50	1,700
08 Apr 2022	84.59	84.83	84.22	84.83	84.83	7,800
07 Apr 2022	84.12	85.01	84.12	84.81	84.81	1,500
06 Apr 2022	84.75	85.13	84.32	84.32	84.32	1,800
05 Apr 2022	82.72	84.85	82.72	84.85	84.85	1,300
04 Apr 2022	84.82	85.98	84.82	85.17	85.17	2,600
01 Apr 2022	83.40	83.70	83.40	83.59	83.59	1,300
31 Mar 2022	84.79	84.79	84.79	84.79	84.79	1,000
30 Mar 2022	83.40	84.05	83.40	83.65	83.65	6,300
29 Mar 2022	83.77	83.77	81.41	83.24	83.24	4,100
28 Mar 2022	81.65	81.80	80.66	81.80	81.80	2,300
25 Mar 2022	84.50	84.83	84.50	84.61	84.61	2,600
25 Mar 2022	0.564 Dividend
24 Mar 2022	83.57	84.37	83.57	84.37	83.81	6,500
23 Mar 2022	82.95	83.75	82.95	83.75	83.19	2,300
22 Mar 2022	83.80	84.36	83.56	83.89	83.33	2,500
21 Mar 2022	82.90	83.39	82.90	83.39	82.83	1,600
18 Mar 2022	82.88	83.92	82.88	83.92	83.36	1,700
17 Mar 2022	82.44	84.03	82.44	83.11	82.55	1,900
16 Mar 2022	81.03	81.51	80.23	81.45	80.91	4,400
15 Mar 2022	80.35	80.69	79.71	80.69	80.15	4,700
14 Mar 2022	79.80	79.82	78.21	78.38	77.86	3,400
11 Mar 2022	80.50	80.50	78.23	78.23	77.71	7,600
10 Mar 2022	81.10	81.10	79.61	80.94	80.40	16,500
09 Mar 2022	80.66	80.66	78.60	78.60	78.07	3,300
08 Mar 2022	78.24	79.70	77.69	79.35	78.82	23,900
07 Mar 2022	80.95	80.95	78.61	79.75	79.22	12,200
04 Mar 2022	83.60	83.60	82.40	83.35	82.79	14,300
03 Mar 2022	81.35	82.98	80.77	81.92	81.37	29,800
02 Mar 2022	82.87	83.73	82.55	83.48	82.92	19,900
01 Mar 2022	81.85	83.67	81.85	83.67	83.11	19,100
28 Feb 2022	81.70	81.84	81.19	81.84	81.29	31,700
25 Feb 2022	78.94	80.00	78.94	80.00	79.47	6,000
24 Feb 2022	76.63	78.28	76.54	78.28	77.76	22,600
23 Feb 2022	79.49	79.89	78.50	79.01	78.48	44,700
22 Feb 2022	76.00	77.20	75.63	77.05	76.53	18,400
18 Feb 2022	70.11	70.30	68.16	68.92	68.46	12,900
17 Feb 2022	70.38	70.38	68.75	69.54	69.08	8,200
16 Feb 2022	70.62	70.62	69.15	70.01	69.54	13,700
15 Feb 2022	69.94	69.94	67.62	68.55	68.09	72,000
14 Feb 2022	68.04	68.04	67.06	67.70	67.25	17,300
11 Feb 2022	68.88	69.53	67.92	67.99	67.54	13,100
10 Feb 2022	70.73	70.97	69.99	70.14	69.67	7,900
09 Feb 2022	71.40	71.43	71.28	71.30	70.82	3,500
08 Feb 2022	69.34	70.13	69.34	69.76	69.29	4,600
07 Feb 2022	68.71	69.29	68.71	68.94	68.48	6,300
04 Feb 2022	69.93	69.93	68.06	68.72	68.26	10,900
03 Feb 2022	69.73	70.22	67.71	70.22	69.75	9,100
02 Feb 2022	70.83	70.97	69.29	70.97	70.50	6,700
01 Feb 2022	70.72	71.47	69.23	69.69	69.22	17,200
31 Jan 2022	69.24	69.24	67.67	68.42	67.96	19,300
28 Jan 2022	63.18	65.27	63.18	65.11	64.67	15,200
27 Jan 2022	65.01	65.23	64.37	65.23	64.79	13,700
26 Jan 2022	67.70	69.15	67.70	68.43	67.97	8,800
25 Jan 2022	68.46	68.64	67.93	68.58	68.12	2,700
24 Jan 2022	68.59	68.59	67.30	68.08	67.62	3,900
21 Jan 2022	69.41	69.96	68.80	68.80	68.34	3,500
20 Jan 2022	69.91	71.51	69.91	71.25	70.77	3,400
19 Jan 2022	68.95	70.67	68.95	70.08	69.61	1,500
18 Jan 2022	71.86	71.86	71.23	71.68	71.20	2,000
14 Jan 2022	72.05	73.24	72.05	73.24	72.75	2,500
13 Jan 2022	74.42	74.42	73.96	74.20	73.70	1,200
12 Jan 2022	74.15	75.35	74.15	75.35	74.85	1,300
11 Jan 2022	71.52	74.71	71.52	74.71	74.21	2,100
10 Jan 2022	74.05	74.07	73.82	73.86	73.37	1,700
07 Jan 2022	74.31	75.54	74.31	75.22	74.72	1,300
06 Jan 2022	76.75	76.75	74.75	74.75	74.25	2,000
05 Jan 2022	78.88	79.26	78.49	79.00	78.47	8,400
04 Jan 2022	80.44	80.81	80.31	80.34	79.80	3,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,392.50+0.80(+0.01%)

ASX 2007,155.30+0.10(+0.00%)

AUD/USD0.7088-0.0001(-0.01%)

OIL110.66+0.33(+0.30%)

GOLD1,851.00+4.70(+0.25%)

BTC-AUD41,914.01-167.92(-0.40%)

News that makes you smarter and richer... For free.

Cochlear Limited (CHEOY)

ALL ORDS
7,392.50
+0.80(+0.01%)

ASX 200
7,155.30
+0.10(+0.00%)

AUD/USD
0.7088
-0.0001(-0.01%)

OIL
110.66
+0.33(+0.30%)

GOLD
1,851.00
+4.70(+0.25%)

BTC-AUD
41,914.01
-167.92(-0.40%)