The Cooper Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	31.110	31.110	31.110	31.110	31.110	0
2026-04-29	32.160	32.160	31.110	31.110	31.110	26
2026-04-28	31.500	31.500	31.420	31.420	31.420	2
2026-04-27	36.220	36.220	36.220	36.220	36.220	0
2026-04-24	36.220	36.220	36.220	36.220	36.220	0
2026-04-23	36.220	36.220	36.220	36.220	36.220	0
2026-04-22	36.220	36.220	36.220	36.220	36.220	0
2026-04-20	36.220	36.220	36.220	36.220	36.220	0
2026-04-17	36.220	36.220	36.220	36.220	36.220	0
2026-04-16	36.220	36.220	36.220	36.220	36.220	0
2026-04-15	36.220	36.220	36.220	36.220	36.220	0
2026-04-14	36.220	36.220	36.220	36.220	36.220	0
2026-04-13	36.220	36.220	36.220	36.220	36.220	0
2026-04-10	36.220	36.220	36.220	36.220	36.220	0
2026-04-09	37.560	37.560	36.220	36.220	36.220	11
2026-04-08	37.560	37.560	37.560	37.560	37.560	0
2026-04-07	37.560	37.560	37.560	37.560	37.560	0
2026-04-06	37.560	37.560	37.560	37.560	37.560	0
2026-04-02	37.560	37.560	37.560	37.560	37.560	0
2026-04-01	37.560	37.560	37.560	37.560	37.560	0
2026-03-31	37.560	37.560	37.560	37.560	37.560	0
2026-03-30	37.560	37.560	37.560	37.560	37.560	0
2026-03-27	37.560	37.560	37.560	37.560	37.560	0
2026-03-26	37.560	37.560	37.560	37.560	37.560	0
2026-03-25	37.560	37.560	37.560	37.560	37.560	0
2026-03-24	37.560	37.560	37.560	37.560	37.560	0
2026-03-23	37.560	37.560	37.560	37.560	37.560	0
2026-03-20	37.560	37.560	37.560	37.560	37.560	0
2026-03-19	37.560	37.560	37.560	37.560	37.560	0
2026-03-18	37.560	37.560	37.560	37.560	37.560	0
2026-03-17	37.320	37.560	37.320	37.560	37.560	501
2026-03-16	42.680	42.680	42.680	42.680	42.680	0
2026-03-13	42.680	42.680	42.680	42.680	42.680	0
2026-03-12	42.680	42.680	42.680	42.680	42.680	0
2026-03-11	42.680	42.680	42.680	42.680	42.680	0
2026-03-10	42.680	42.680	42.680	42.680	42.680	0
2026-03-09	42.680	42.680	42.680	42.680	42.680	0
2026-03-06	42.680	42.680	42.680	42.680	42.680	0
2026-03-05	42.680	42.680	42.680	42.680	42.680	5
2026-03-04	42.680	42.680	42.680	42.680	42.680	8
2026-03-03	42.890	42.890	42.890	42.890	42.890	0
2026-03-02	42.890	42.890	42.890	42.890	42.890	0
2026-02-27	42.890	42.890	42.890	42.890	42.890	0
2026-02-26	42.890	42.890	42.890	42.890	42.890	1
2026-02-25	43.410	43.410	43.410	43.410	43.410	0
2026-02-24	43.410	43.410	43.410	43.410	43.410	0
2026-02-23	43.410	43.410	43.410	43.410	43.410	0
2026-02-20	43.410	43.410	43.410	43.410	43.410	0
2026-02-19	43.410	43.410	43.410	43.410	43.410	0
2026-02-18	43.410	43.410	43.410	43.410	43.410	23
2026-02-13	43.700	43.700	43.700	43.700	43.700	2
2026-02-12	42.240	42.240	42.240	42.240	42.240	0
2026-02-11	42.240	42.240	42.240	42.240	42.240	0
2026-02-10	42.240	42.240	42.240	42.240	42.240	0
2026-02-09	42.240	42.240	42.240	42.240	42.240	1
2026-02-06	42.100	42.100	42.100	42.100	42.100	0
2026-02-05	42.100	42.100	42.100	42.100	42.100	0
2026-02-04	42.100	42.100	42.100	42.100	42.100	0
2026-02-03	42.100	42.100	42.100	42.100	42.100	5
2026-02-02	42.400	42.400	42.400	42.400	42.400	5

← NewerPage 3 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.