The Cooper Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	182.32	182.32	182.32	182.32	45.580	0
2023-09-04	182.32	182.32	182.32	182.32	45.580	0
2023-09-01	182.32	182.32	182.32	182.32	45.580	0
2023-08-31	182.32	182.32	182.32	182.32	45.580	0
2023-08-30	182.32	182.32	182.32	182.32	45.580	0
2023-08-29	182.32	182.32	182.32	182.32	45.580	0
2023-08-28	181.68	182.32	181.68	182.32	45.580	32
2023-08-25	186.77	186.77	186.77	186.77	46.693	0
2023-08-24	186.77	186.77	186.77	186.77	46.693	0
2023-08-23	186.77	186.77	186.77	186.77	46.693	0
2023-08-22	186.77	186.77	186.77	186.77	46.693	0
2023-08-21	186.77	186.77	186.77	186.77	46.693	0
2023-08-18	186.77	186.77	186.77	186.77	46.693	0
2023-08-17	186.77	186.77	186.77	186.77	46.693	0
2023-08-16	186.77	186.77	186.77	186.77	46.693	0
2023-08-15	186.77	186.77	186.77	186.77	46.693	0
2023-08-14	186.77	186.77	186.77	186.77	46.693	0
2023-08-11	186.77	186.77	186.77	186.77	46.693	0
2023-08-10	186.77	186.77	186.77	186.77	46.693	0
2023-08-09	186.77	186.77	186.77	186.77	46.693	0
2023-08-08	186.77	186.77	186.77	186.77	46.693	0
2023-08-07	186.77	186.77	186.77	186.77	46.693	0
2023-08-04	186.77	186.77	186.77	186.77	46.693	0
2023-08-03	186.77	186.77	186.77	186.77	46.693	0
2023-08-02	186.77	186.77	186.77	186.77	46.693	0
2023-08-01	186.77	186.77	186.77	186.77	46.693	0
2023-07-31	186.77	186.77	186.77	186.77	46.693	0
2023-07-28	186.77	186.77	186.77	186.77	46.693	0
2023-07-27	186.77	186.77	186.77	186.77	46.693	0
2023-07-26	186.77	186.77	186.77	186.77	46.693	0
2023-07-25	186.77	186.77	186.77	186.77	46.689	0
2023-07-24	186.77	186.77	186.77	186.77	46.689	0
2023-07-21	186.77	186.77	186.77	186.77	46.689	0
2023-07-20	186.77	186.77	186.77	186.77	46.689	0
2023-07-19	186.77	186.77	186.77	186.77	46.689	0
2023-07-18	186.77	186.77	186.77	186.77	46.689	0
2023-07-17	186.77	186.77	186.77	186.77	46.689	0
2023-07-14	186.77	186.77	186.77	186.77	46.689	0
2023-07-13	186.77	186.77	186.77	186.77	46.689	0
2023-07-12	185.49	186.77	185.49	186.77	46.689	708
2023-07-11	173.61	173.61	173.61	173.61	43.399	0
2023-07-10	173.61	173.61	173.61	173.61	43.399	0
2023-07-07	173.61	173.61	173.61	173.61	43.399	0
2023-07-06	173.61	173.61	173.61	173.61	43.399	0
2023-07-05	173.61	173.61	173.61	173.61	43.399	0
2023-07-04	173.61	173.61	173.61	173.61	43.399	0
2023-07-03	173.61	173.61	173.61	173.61	43.399	0
2023-06-30	173.61	173.61	173.61	173.61	43.399	0
2023-06-29	173.61	173.61	173.61	173.61	43.399	0
2023-06-28	173.61	173.61	173.61	173.61	43.399	0
2023-06-27	173.61	173.61	173.61	173.61	43.399	0
2023-06-26	173.61	173.61	173.61	173.61	43.399	0
2023-06-23	173.61	173.61	173.61	173.61	43.399	0
2023-06-22	173.61	173.61	173.61	173.61	43.399	0
2023-06-21	173.61	173.61	173.61	173.61	43.399	0
2023-06-20	173.61	173.61	173.61	173.61	43.399	0
2023-06-19	173.61	173.61	173.61	173.61	43.399	4
2023-06-16	172.12	172.12	172.12	172.12	43.027	0
2023-06-15	172.12	172.12	172.12	172.12	43.027	0
2023-06-14	172.12	172.12	172.12	172.12	43.027	0

← NewerPage 14 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.