The Cooper Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	38.400	38.400	38.400	38.400	38.400	0
2025-10-30	38.400	38.400	38.400	38.400	38.400	0
2025-10-29	38.400	38.400	38.400	38.400	38.400	0
2025-10-28	40.000	40.000	38.400	38.400	38.400	202
2025-10-27	40.360	40.360	40.360	40.360	40.360	0
2025-10-24	40.360	40.360	40.360	40.360	40.360	0
2025-10-23	40.360	40.360	40.360	40.360	40.360	0
2025-10-22	40.360	40.360	40.360	40.360	40.360	0
2025-10-21	40.360	40.360	40.360	40.360	40.360	0
2025-10-20	40.500	40.960	40.200	40.360	40.360	89
2025-10-17	38.400	38.400	38.400	38.400	38.400	0
2025-10-16	38.400	38.400	38.400	38.400	38.400	0
2025-10-15	38.400	38.400	38.400	38.400	38.400	1
2025-10-14	37.600	37.600	37.600	37.600	37.600	0
2025-10-13	37.600	37.600	37.600	37.600	37.600	0
2025-10-10	37.600	37.600	37.600	37.600	37.600	0
2025-10-09	37.680	37.680	37.600	37.600	37.600	7
2025-10-08	36.200	36.200	36.200	36.200	36.200	0
2025-10-07	36.200	36.200	36.200	36.200	36.200	0
2025-10-06	36.200	36.200	36.200	36.200	36.200	0
2025-10-03	36.200	36.200	36.200	36.200	36.200	0
2025-10-02	36.200	36.200	36.200	36.200	36.200	0
2025-10-01	36.200	36.200	36.200	36.200	36.200	0
2025-09-30	36.200	36.200	36.200	36.200	36.200	0
2025-09-29	36.200	36.200	36.200	36.200	36.200	18
2025-09-26	35.960	35.960	35.960	35.960	35.960	55
2025-09-25	36.000	36.000	36.000	36.000	36.000	0
2025-09-24	36.000	36.000	36.000	36.000	36.000	3
2025-09-23	36.000	36.000	36.000	36.000	36.000	0
2025-09-22	36.000	36.000	36.000	36.000	36.000	40
2025-09-19	35.340	35.340	35.340	35.340	35.340	0
2025-09-18	35.340	35.340	35.340	35.340	35.340	285
2025-09-17	34.320	34.500	34.320	34.450	34.450	385
2025-09-16	34.750	34.750	34.510	34.510	34.510	110
2025-09-15	35.000	35.000	35.000	35.000	35.000	40
2025-09-12	36.720	36.720	36.720	36.720	36.720	0
2025-09-11	36.720	36.720	36.720	36.720	36.720	13
2025-09-10	37.280	37.280	37.280	37.280	37.280	0
2025-09-09	37.280	37.280	37.280	37.280	37.280	0
2025-09-08	37.520	37.640	37.280	37.280	37.280	168
2025-09-05	37.240	37.240	37.240	37.240	37.240	300
2025-09-04	36.400	36.400	36.400	36.400	36.400	1,059
2025-09-03	35.880	36.640	35.880	36.640	36.640	1,232
2025-09-02	36.720	36.720	35.520	36.000	36.000	3
2025-09-01	36.600	36.600	36.600	36.600	36.600	102
2025-08-29	35.370	35.900	35.370	35.900	35.900	85
2025-08-28	35.000	35.560	33.760	35.000	35.000	3,139
2025-08-27	40.840	40.840	40.280	40.280	40.280	4
2025-08-26	40.640	40.640	39.840	39.840	39.840	2
2025-08-25	40.040	40.040	40.040	40.040	40.040	1
2025-08-22	40.120	40.120	40.120	40.120	40.120	0
2025-08-21	40.120	40.120	40.120	40.120	40.120	0
2025-08-20	40.120	40.120	40.120	40.120	40.120	0
2025-08-19	40.120	40.120	40.120	40.120	40.120	16
2025-08-18	39.920	39.920	39.920	39.920	39.920	0
2025-08-15	40.200	40.200	39.920	39.920	39.920	3
2025-08-14	39.800	39.840	39.800	39.840	39.840	2
2025-08-13	39.640	40.080	39.640	40.080	40.080	3
2025-08-12	38.880	39.160	38.800	39.120	39.120	3,556
2025-08-11	37.710	37.710	37.710	37.710	37.710	0

← NewerPage 5 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.