The Cooper Companies, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close
2024-05-29	46.800	46.800	46.800	46.800	46.800
2024-05-28	46.800	46.800	46.800	46.800	46.800
2024-05-27	46.800	46.800	46.800	46.800	46.800
2024-05-24	46.800	46.800	46.800	46.800	46.800
2024-05-23	46.800	46.800	46.800	46.800	46.800
2024-05-22	46.800	46.800	46.800	46.800	46.800
2024-05-21	46.800	46.800	46.800	46.800	46.800
2024-05-20	46.800	46.800	46.800	46.800	46.800
2024-05-17	46.800	46.800	46.800	46.800	46.800
2024-05-16	46.800	46.800	46.800	46.800	46.800
2024-05-15	46.800	46.800	46.800	46.800	46.800
2024-05-14	46.800	46.800	46.800	46.800	46.800
2024-05-13	46.800	46.800	46.800	46.800	46.800
2024-05-10	46.800	46.800	46.800	46.800	46.800
2024-05-09	46.800	46.800	46.800	46.800	46.800
2024-05-08	46.800	46.800	46.800	46.800	46.800
2024-05-07	46.800	46.800	46.800	46.800	46.800
2024-05-06	46.800	46.800	46.800	46.800	46.800
2024-05-03	46.800	46.800	46.800	46.800	46.800
2024-05-02	46.800	46.800	46.800	46.800	46.800
2024-04-30	46.800	46.800	46.800	46.800	46.800
2024-04-29	46.800	46.800	46.800	46.800	46.800
2024-04-26	46.800	46.800	46.800	46.800	46.800
2024-04-25	46.800	46.800	46.800	46.800	46.800
2024-04-24	46.800	46.800	46.800	46.800	46.800
2024-04-23	46.800	46.800	46.800	46.800	46.800
2024-04-22	46.800	46.800	46.800	46.800	46.800
2024-04-19	46.800	46.800	46.800	46.800	46.800
2024-04-18	46.800	46.800	46.800	46.800	46.800
2024-04-17	46.800	46.800	46.800	46.800	46.800
2024-04-16	46.800	46.800	46.800	46.800	46.800
2024-04-15	46.800	46.800	46.800	46.800	46.800
2024-04-12	46.800	46.800	46.800	46.800	46.800
2024-04-11	46.800	46.800	46.800	46.800	46.800
2024-04-10	46.800	46.800	46.800	46.800	46.800
2024-04-09	46.800	46.800	46.800	46.800	46.800
2024-04-08	46.800	46.800	46.800	46.800	46.800
2024-04-05	46.800	46.800	46.800	46.800	46.800
2024-04-04	46.800	46.800	46.800	46.800	46.800
2024-04-03	46.800	46.800	46.800	46.800	46.800
2024-04-02	46.800	46.800	46.800	46.800	46.800
2024-04-01	46.800	46.800	46.800	46.800	46.800
2024-03-28	46.800	46.800	46.800	46.800	46.800
2024-03-27	46.800	46.800	46.800	46.800	46.800
2024-03-26	46.800	46.800	46.800	46.800	46.800
2024-03-25	46.800	46.800	46.800	46.800	46.800
2024-03-22	46.800	46.800	46.800	46.800	46.800
2024-03-21	46.800	46.800	46.800	46.800	46.800
2024-03-20	46.800	46.800	46.800	46.800	46.800
2024-03-19	46.800	46.800	46.800	46.800	46.800
2024-03-18	46.800	46.800	46.800	46.800	46.800
2024-03-15	46.800	46.800	46.800	46.800	46.800
2024-03-14	46.800	46.800	46.800	46.800	46.800
2024-03-13	46.800	46.800	46.800	46.800	46.800
2024-03-12	46.800	46.800	46.800	46.800	46.800
2024-03-11	46.800	46.800	46.800	46.800	46.800
2024-03-08	46.800	46.800	46.800	46.800	46.800
2024-03-07	46.800	46.800	46.800	46.800	46.800
2024-03-06	46.800	46.800	46.800	46.800	46.800
2024-03-05	46.800	46.800	46.800	46.800	46.800

← NewerPage 11 of 21 · 1,252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-26	0.0148 USD
2023-01-20	0.0156 USD
2022-07-26	0.0153 USD
2022-01-20	0.0156 USD
2021-07-26	0.0157 USD
2021-01-21	0.0162 USD
2020-07-22	0.0162 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.