The Cooper Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	172.12	172.12	172.12	172.12	43.027	0
2023-06-12	172.12	172.12	172.12	172.12	43.027	0
2023-06-09	172.12	172.12	172.12	172.12	43.027	0
2023-06-07	172.12	172.12	172.12	172.12	43.027	0
2023-06-06	171.75	172.12	171.75	172.12	43.027	44
2023-06-02	187.37	187.37	187.37	187.37	46.839	0
2023-06-01	187.37	187.37	187.37	187.37	46.839	0
2023-05-31	187.37	187.37	187.37	187.37	46.839	372
2023-05-30	188.71	188.71	188.71	188.71	47.174	0
2023-05-29	188.71	188.71	188.71	188.71	47.174	0
2023-05-26	188.71	188.71	188.71	188.71	47.174	0
2023-05-25	188.71	188.71	188.71	188.71	47.174	0
2023-05-24	188.71	188.71	188.71	188.71	47.174	0
2023-05-23	188.71	188.71	188.71	188.71	47.174	244
2023-05-22	194.04	194.04	194.04	194.04	48.506	0
2023-05-19	194.04	194.04	194.04	194.04	48.506	0
2023-05-18	194.04	194.04	194.04	194.04	48.506	0
2023-05-17	194.04	194.04	194.04	194.04	48.506	0
2023-05-16	194.04	194.04	194.04	194.04	48.506	0
2023-05-15	194.04	194.04	194.04	194.04	48.506	0
2023-05-12	194.04	194.04	194.04	194.04	48.506	0
2023-05-11	194.04	194.04	194.04	194.04	48.506	0
2023-05-10	194.04	194.04	194.04	194.04	48.506	0
2023-05-09	194.04	194.04	194.04	194.04	48.506	0
2023-05-08	194.04	194.04	194.04	194.04	48.506	0
2023-05-05	194.04	194.04	194.04	194.04	48.506	0
2023-05-04	194.04	194.04	194.04	194.04	48.506	0
2023-05-03	194.04	194.04	194.04	194.04	48.506	0
2023-05-02	194.04	194.04	194.04	194.04	48.506	0
2023-04-28	194.04	194.04	194.04	194.04	48.506	0
2023-04-27	194.04	194.04	194.04	194.04	48.506	0
2023-04-26	194.04	194.04	194.04	194.04	48.506	0
2023-04-25	194.04	194.04	194.04	194.04	48.506	0
2023-04-24	194.04	194.04	194.04	194.04	48.506	244
2023-04-20	183.73	183.73	183.73	183.73	45.929	0
2023-04-19	183.73	183.73	183.73	183.73	45.929	0
2023-04-18	183.73	183.73	183.73	183.73	45.929	0
2023-04-17	183.23	183.73	183.23	183.73	45.929	1,064
2023-04-14	179.63	179.63	179.63	179.63	44.904	0
2023-04-13	179.63	179.63	179.63	179.63	44.904	0
2023-04-12	179.63	179.63	179.63	179.63	44.904	0
2023-04-11	179.63	179.63	179.63	179.63	44.904	0
2023-04-10	179.63	179.63	179.63	179.63	44.904	0
2023-04-06	179.63	179.63	179.63	179.63	44.904	0
2023-04-05	179.63	179.63	179.63	179.63	44.904	0
2023-04-04	179.63	179.63	179.63	179.63	44.904	0
2023-04-03	179.63	179.63	179.63	179.63	44.904	0
2023-03-31	179.63	179.63	179.63	179.63	44.904	0
2023-03-30	179.63	179.63	179.63	179.63	44.904	0
2023-03-29	179.63	179.63	179.63	179.63	44.904	0
2023-03-28	179.63	179.63	179.63	179.63	44.904	0
2023-03-27	179.63	179.63	179.63	179.63	44.904	0
2023-03-24	179.63	179.63	179.63	179.63	44.904	0
2023-03-23	179.63	179.63	179.63	179.63	44.904	0
2023-03-22	179.63	179.63	179.63	179.63	44.904	0
2023-03-21	179.63	179.63	179.63	179.63	44.904	0
2023-03-20	179.63	179.63	179.63	179.63	44.904	0
2023-03-17	179.63	179.63	179.63	179.63	44.904	332
2023-03-16	169.83	169.83	169.83	169.83	42.454	0
2023-03-15	169.83	169.83	169.83	169.83	42.454	0

← NewerPage 15 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.