The Cooper Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	43.700	43.700	43.700	43.700	43.700	0
2026-01-29	43.700	43.700	43.700	43.700	43.700	0
2026-01-28	43.700	43.700	43.700	43.700	43.700	0
2026-01-27	43.700	43.700	43.700	43.700	43.700	0
2026-01-26	43.700	43.700	43.700	43.700	43.700	0
2026-01-23	43.700	43.700	43.700	43.700	43.700	0
2026-01-22	43.700	43.700	43.700	43.700	43.700	0
2026-01-21	43.700	43.700	43.700	43.700	43.700	0
2026-01-20	43.700	43.700	43.700	43.700	43.700	0
2026-01-19	43.700	43.700	43.700	43.700	43.700	1
2026-01-16	43.280	43.280	43.280	43.280	43.280	0
2026-01-15	43.280	43.280	43.280	43.280	43.280	0
2026-01-14	43.280	43.280	43.280	43.280	43.280	8
2026-01-13	44.940	44.940	44.940	44.940	44.940	0
2026-01-12	45.240	45.240	44.850	44.940	44.940	5
2026-01-09	45.240	45.240	45.240	45.240	45.240	1
2026-01-08	45.360	45.360	45.360	45.360	45.360	2
2026-01-07	44.200	44.200	44.200	44.200	44.200	0
2026-01-06	44.200	44.200	44.200	44.200	44.200	0
2026-01-05	44.200	44.200	44.200	44.200	44.200	1
2026-01-02	46.050	46.050	46.050	46.050	46.050	0
2025-12-30	46.050	46.050	46.050	46.050	46.050	0
2025-12-29	46.050	46.050	46.050	46.050	46.050	3
2025-12-26	44.080	44.080	44.080	44.080	44.080	0
2025-12-23	44.080	44.080	44.080	44.080	44.080	0
2025-12-22	44.080	44.080	44.080	44.080	44.080	0
2025-12-19	44.080	44.080	44.080	44.080	44.080	0
2025-12-18	44.080	44.080	44.080	44.080	44.080	0
2025-12-17	44.080	44.080	44.080	44.080	44.080	0
2025-12-16	44.080	44.080	44.080	44.080	44.080	0
2025-12-15	44.710	44.710	44.080	44.080	44.080	4
2025-12-12	43.960	43.960	43.960	43.960	43.960	0
2025-12-11	43.960	43.960	43.960	43.960	43.960	0
2025-12-10	43.960	43.960	43.960	43.960	43.960	0
2025-12-09	43.960	43.960	43.960	43.960	43.960	0
2025-12-08	43.960	43.960	43.960	43.960	43.960	70
2025-12-05	46.020	47.000	44.900	44.900	44.900	180
2025-12-04	41.080	41.080	41.080	41.080	41.080	1
2025-12-03	41.960	41.960	41.960	41.960	41.960	0
2025-12-02	41.960	41.960	41.960	41.960	41.960	0
2025-12-01	41.960	41.960	41.960	41.960	41.960	0
2025-11-28	41.960	41.960	41.960	41.960	41.960	1
2025-11-27	42.120	42.120	42.120	42.120	42.120	0
2025-11-26	42.120	42.120	42.120	42.120	42.120	0
2025-11-25	41.520	42.120	41.520	42.120	42.120	5
2025-11-24	37.560	37.560	37.560	37.560	37.560	0
2025-11-21	37.560	37.560	37.560	37.560	37.560	0
2025-11-19	37.560	37.560	37.560	37.560	37.560	0
2025-11-18	37.560	37.560	37.560	37.560	37.560	0
2025-11-17	37.560	37.560	37.560	37.560	37.560	0
2025-11-14	37.560	37.560	37.560	37.560	37.560	0
2025-11-13	37.560	37.560	37.560	37.560	37.560	0
2025-11-12	37.560	37.560	37.560	37.560	37.560	0
2025-11-11	37.560	37.560	37.560	37.560	37.560	3
2025-11-10	37.560	37.560	37.560	37.560	37.560	0
2025-11-07	37.560	37.560	37.560	37.560	37.560	0
2025-11-06	37.560	37.560	37.560	37.560	37.560	0
2025-11-05	37.560	37.560	37.560	37.560	37.560	32
2025-11-04	37.600	37.600	37.340	37.560	37.560	32
2025-11-03	38.400	38.400	38.400	38.400	38.400	0

← NewerPage 4 of 21 · 1,246 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.