UK markets open in 6 hours 12 minutes
NIKKEI 225
38,071.62 -742.94 (-1.91%) HANG SENG
17,941.78 -170.82 (-0.94%) CRUDE OIL
78.31 -0.14 (-0.18%) GOLD FUTURES
2,341.30 -7.80 (-0.33%) DOW
38,589.16 -57.94 (-0.15%) Bitcoin GBP
52,615.16 +447.74 (+0.86%)
Cochlear Limited (CHEOF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 03:49PM EDT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 217.42 | 217.42 | 217.42 | 217.42 | 217.42 | - |
| 13 Jun 2024 | 217.42 | 217.42 | 217.42 | 217.42 | 217.42 | - |
| 12 Jun 2024 | 217.42 | 217.42 | 217.42 | 217.42 | 217.42 | - |
| 11 Jun 2024 | 213.72 | 213.72 | 213.72 | 213.72 | 213.72 | - |
| 10 Jun 2024 | 213.72 | 213.72 | 213.72 | 213.72 | 213.72 | - |
| 07 Jun 2024 | 213.72 | 213.72 | 213.72 | 213.72 | 213.72 | 100 |
| 06 Jun 2024 | 218.72 | 218.72 | 218.72 | 218.72 | 218.72 | - |
| 05 Jun 2024 | 218.72 | 218.72 | 218.72 | 218.72 | 218.72 | - |
| 04 Jun 2024 | 218.72 | 218.72 | 218.72 | 218.72 | 218.72 | 100 |
| 03 Jun 2024 | 213.50 | 213.50 | 213.50 | 213.50 | 213.50 | - |
| 31 May 2024 | 213.50 | 213.50 | 213.50 | 213.50 | 213.50 | 100 |
| 30 May 2024 | 214.26 | 214.26 | 214.26 | 214.26 | 214.26 | - |
| 29 May 2024 | 214.26 | 214.26 | 214.26 | 214.26 | 214.26 | 100 |
| 28 May 2024 | 209.54 | 209.54 | 205.50 | 205.50 | 205.50 | 1,300 |
| 24 May 2024 | 208.04 | 213.00 | 208.04 | 208.04 | 208.04 | 100 |
| 23 May 2024 | 219.20 | 219.20 | 219.20 | 219.20 | 219.20 | - |
| 22 May 2024 | 219.20 | 219.20 | 219.20 | 219.20 | 219.20 | - |
| 21 May 2024 | 219.20 | 219.20 | 219.20 | 219.20 | 219.20 | - |
| 20 May 2024 | 219.20 | 219.20 | 219.20 | 219.20 | 219.20 | - |
| 17 May 2024 | 219.20 | 219.20 | 219.20 | 219.20 | 219.20 | 100 |
| 16 May 2024 | 216.60 | 216.60 | 216.60 | 216.60 | 216.60 | - |
| 15 May 2024 | 221.05 | 221.05 | 216.60 | 216.60 | 216.60 | 100 |
| 14 May 2024 | 210.61 | 211.00 | 210.61 | 211.00 | 211.00 | 800 |
| 13 May 2024 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | - |
| 10 May 2024 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 300 |
| 09 May 2024 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | - |
| 08 May 2024 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | - |
| 07 May 2024 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 100 |
| 06 May 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - |
| 03 May 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - |
| 02 May 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - |
| 01 May 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - |
| 30 Apr 2024 | 214.96 | 214.96 | 208.00 | 208.00 | 208.00 | 200 |
| 29 Apr 2024 | 215.96 | 215.96 | 215.96 | 215.96 | 215.96 | 100 |
| 26 Apr 2024 | 204.04 | 204.04 | 204.04 | 204.04 | 204.04 | - |
| 25 Apr 2024 | 204.04 | 204.04 | 204.04 | 204.04 | 204.04 | - |
| 24 Apr 2024 | 204.04 | 204.04 | 204.04 | 204.04 | 204.04 | 100 |
| 23 Apr 2024 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | 100 |
| 22 Apr 2024 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | - |
| 19 Apr 2024 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | - |
| 18 Apr 2024 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | 100 |
| 17 Apr 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - |
| 16 Apr 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - |
| 15 Apr 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - |
| 12 Apr 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 100 |
| 11 Apr 2024 | 205.54 | 211.96 | 205.54 | 211.96 | 211.96 | 100 |
| 10 Apr 2024 | 210.96 | 210.96 | 210.96 | 210.96 | 210.96 | 100 |
| 09 Apr 2024 | 213.96 | 213.96 | 213.96 | 213.96 | 213.96 | 100 |
| 08 Apr 2024 | 215.71 | 215.71 | 215.71 | 215.71 | 215.71 | - |
| 05 Apr 2024 | 215.71 | 215.71 | 215.71 | 215.71 | 215.71 | 100 |
| 04 Apr 2024 | 219.99 | 219.99 | 219.00 | 219.99 | 219.99 | 500 |
| 03 Apr 2024 | 223.96 | 223.96 | 223.96 | 223.96 | 223.96 | - |
| 02 Apr 2024 | 223.96 | 223.96 | 223.96 | 223.96 | 223.96 | - |
| 01 Apr 2024 | 223.96 | 223.96 | 223.96 | 223.96 | 223.96 | - |
| 28 Mar 2024 | 224.00 | 224.00 | 223.96 | 223.96 | 223.96 | 100 |
| 27 Mar 2024 | 223.46 | 223.46 | 223.46 | 223.46 | 223.46 | 100 |
| 26 Mar 2024 | 221.96 | 221.96 | 219.00 | 221.96 | 221.96 | 300 |
| 25 Mar 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 100 |
| 22 Mar 2024 | 223.96 | 223.96 | 223.96 | 223.96 | 223.96 | 100 |
| 21 Mar 2024 | 223.50 | 223.50 | 223.50 | 223.50 | 223.50 | - |
| 21 Mar 2024 | 1.712 Dividend | |||||
| 20 Mar 2024 | 223.50 | 223.50 | 223.50 | 223.50 | 221.79 | - |
| 19 Mar 2024 | 223.50 | 223.50 | 223.50 | 223.50 | 221.79 | - |
| 18 Mar 2024 | 225.43 | 225.43 | 220.00 | 223.50 | 221.79 | 1,000 |
| 15 Mar 2024 | 224.03 | 224.03 | 224.03 | 224.03 | 222.31 | 100 |
| 14 Mar 2024 | 230.46 | 230.46 | 230.46 | 230.46 | 228.69 | - |
| 13 Mar 2024 | 230.46 | 230.46 | 230.46 | 230.46 | 228.69 | - |
| 12 Mar 2024 | 230.46 | 230.46 | 230.46 | 230.46 | 228.69 | - |
| 11 Mar 2024 | 230.46 | 230.46 | 230.46 | 230.46 | 228.69 | - |
| 08 Mar 2024 | 230.46 | 230.46 | 230.46 | 230.46 | 228.69 | 100 |
| 07 Mar 2024 | 222.44 | 222.44 | 222.44 | 222.44 | 220.74 | - |
| 06 Mar 2024 | 218.07 | 222.44 | 218.07 | 222.44 | 220.74 | 100 |
| 05 Mar 2024 | 216.00 | 218.03 | 216.00 | 218.03 | 216.36 | 400 |
| 04 Mar 2024 | 222.67 | 222.67 | 222.67 | 222.67 | 220.96 | - |
| 01 Mar 2024 | 222.67 | 222.67 | 222.67 | 222.67 | 220.96 | 100 |
| 29 Feb 2024 | 222.68 | 222.68 | 222.68 | 222.68 | 220.97 | - |
| 28 Feb 2024 | 225.75 | 225.75 | 222.68 | 222.68 | 220.97 | 800 |
| 27 Feb 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 218.31 | - |
| 26 Feb 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 218.31 | - |
| 23 Feb 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 218.31 | - |
| 22 Feb 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 218.31 | - |
| 21 Feb 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 218.31 | - |
| 20 Feb 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 218.31 | 100 |
| 16 Feb 2024 | 215.75 | 215.75 | 215.75 | 215.75 | 214.10 | - |
| 15 Feb 2024 | 210.51 | 215.75 | 210.51 | 215.75 | 214.10 | 100 |
| 14 Feb 2024 | 208.50 | 208.50 | 208.50 | 208.50 | 206.90 | 100 |
| 13 Feb 2024 | 205.54 | 205.54 | 205.54 | 205.54 | 203.97 | 1,000 |
| 12 Feb 2024 | 205.54 | 205.54 | 205.54 | 205.54 | 203.97 | - |
| 09 Feb 2024 | 203.50 | 217.46 | 203.50 | 205.54 | 203.97 | 100 |
| 08 Feb 2024 | 197.38 | 197.94 | 195.00 | 197.94 | 196.42 | 200 |
| 07 Feb 2024 | 194.75 | 194.75 | 193.75 | 193.75 | 192.27 | 100 |
| 06 Feb 2024 | 206.21 | 206.21 | 206.21 | 206.21 | 204.63 | - |
| 05 Feb 2024 | 206.21 | 206.21 | 206.21 | 206.21 | 204.63 | 100 |
| 02 Feb 2024 | 200.25 | 200.25 | 200.25 | 200.25 | 198.72 | - |
| 01 Feb 2024 | 200.25 | 200.25 | 200.25 | 200.25 | 198.72 | 100 |
| 31 Jan 2024 | 203.96 | 203.96 | 203.96 | 203.96 | 202.40 | - |
| 30 Jan 2024 | 203.96 | 203.96 | 203.96 | 203.96 | 202.40 | - |
| 29 Jan 2024 | 203.96 | 203.96 | 203.96 | 203.96 | 202.40 | - |
| 26 Jan 2024 | 203.96 | 203.96 | 203.96 | 203.96 | 202.40 | 100 |
| 25 Jan 2024 | 191.25 | 191.25 | 191.25 | 191.25 | 189.79 | 100 |
| *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.