The Cooper Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	37.320	37.320	37.320	37.320	37.320	0
2026-07-24	37.320	37.320	37.320	37.320	37.320	0
2026-07-23	37.320	37.320	37.320	37.320	37.320	0
2026-07-22	37.320	37.320	37.320	37.320	37.320	0
2026-07-21	37.320	37.320	37.320	37.320	37.320	0
2026-07-20	37.320	37.320	37.320	37.320	37.320	0
2026-07-17	37.320	37.320	37.320	37.320	37.320	0
2026-07-16	37.320	37.320	37.320	37.320	37.320	0
2026-07-15	37.320	37.320	37.320	37.320	37.320	0
2026-07-14	37.320	37.320	37.320	37.320	37.320	0
2026-07-13	37.320	37.320	37.320	37.320	37.320	0
2026-07-10	37.320	37.320	37.320	37.320	37.320	0
2026-07-09	37.320	37.320	37.320	37.320	37.320	0
2026-07-08	37.320	37.320	37.320	37.320	37.320	0
2026-07-07	37.320	37.320	37.320	37.320	37.320	0
2026-07-06	37.110	37.320	37.110	37.320	37.320	40
2026-07-03	37.850	37.850	36.000	36.000	36.000	67
2026-07-02	34.880	34.880	34.880	34.880	34.880	0
2026-07-01	34.880	34.880	34.880	34.880	34.880	0
2026-06-30	34.880	34.880	34.880	34.880	34.880	0
2026-06-29	34.880	34.880	34.880	34.880	34.880	0
2026-06-26	34.880	34.880	34.880	34.880	34.880	0
2026-06-25	34.880	34.880	34.880	34.880	34.880	0
2026-06-24	34.880	34.880	34.880	34.880	34.880	0
2026-06-23	34.880	34.880	34.880	34.880	34.880	0
2026-06-22	34.880	34.880	34.880	34.880	34.880	0
2026-06-19	34.880	34.880	34.880	34.880	34.880	0
2026-06-18	34.880	34.880	34.880	34.880	34.880	0
2026-06-17	34.880	34.880	34.880	34.880	34.880	0
2026-06-16	34.880	34.880	34.880	34.880	34.880	0
2026-06-15	34.880	34.880	34.880	34.880	34.880	0
2026-06-12	34.880	34.880	34.880	34.880	34.880	0
2026-06-11	34.880	34.880	34.880	34.880	34.880	0
2026-06-10	34.900	34.900	34.880	34.880	34.880	85
2026-06-09	34.980	34.980	34.980	34.980	34.980	85
2026-06-08	34.900	34.980	34.900	34.980	34.980	21
2026-06-05	31.020	31.020	31.020	31.020	31.020	0
2026-06-03	31.020	31.020	31.020	31.020	31.020	0
2026-06-02	31.020	31.020	31.020	31.020	31.020	0
2026-06-01	31.020	31.020	31.020	31.020	31.020	0
2026-05-29	31.020	31.020	31.020	31.020	31.020	21
2026-05-28	30.420	30.420	30.420	30.420	30.420	0
2026-05-27	30.420	30.420	30.420	30.420	30.420	0
2026-05-26	30.420	30.420	30.420	30.420	30.420	0
2026-05-25	30.420	30.420	30.420	30.420	30.420	0
2026-05-22	30.420	30.420	30.420	30.420	30.420	0
2026-05-21	30.420	30.420	30.420	30.420	30.420	0
2026-05-20	30.420	30.420	30.420	30.420	30.420	0
2026-05-19	30.420	30.420	30.420	30.420	30.420	0
2026-05-18	30.420	30.420	30.420	30.420	30.420	9
2026-05-15	29.000	29.000	29.000	29.000	29.000	0
2026-05-14	29.000	29.000	29.000	29.000	29.000	0
2026-05-13	29.000	29.000	29.000	29.000	29.000	0
2026-05-12	29.000	29.000	29.000	29.000	29.000	1
2026-05-11	29.000	29.000	29.000	29.000	29.000	10
2026-05-08	30.210	30.210	30.210	30.210	30.210	0
2026-05-07	30.210	30.210	30.210	30.210	30.210	0
2026-05-06	30.210	30.210	30.210	30.210	30.210	0
2026-05-05	30.210	30.210	30.210	30.210	30.210	1
2026-05-04	31.000	31.000	31.000	31.000	31.000	10

← NewerPage 2 of 21 · 1,251 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.