The Cooper Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	37.710	37.710	37.710	37.710	37.710	0
2025-08-07	37.720	38.080	37.710	37.710	37.710	3
2025-08-06	37.950	37.950	37.520	37.520	37.520	2,003
2025-08-05	41.520	41.520	41.520	41.520	41.520	0
2025-08-04	41.520	41.520	41.520	41.520	41.520	0
2025-08-01	41.520	41.520	41.520	41.520	41.520	0
2025-07-31	41.520	41.520	41.520	41.520	41.520	0
2025-07-30	41.520	41.520	41.520	41.520	41.520	0
2025-07-29	41.520	41.520	41.520	41.520	41.520	0
2025-07-28	41.520	41.520	41.520	41.520	41.520	0
2025-07-25	41.520	41.520	41.520	41.520	41.520	1
2025-07-24	41.520	41.520	41.520	41.520	41.520	0
2025-07-23	41.520	41.520	41.520	41.520	41.520	0
2025-07-22	41.520	41.520	41.520	41.520	41.520	0
2025-07-21	41.520	41.520	41.520	41.520	41.520	0
2025-07-18	41.520	41.520	41.520	41.520	41.520	0
2025-07-17	41.520	41.520	41.520	41.520	41.520	0
2025-07-16	41.520	41.520	41.520	41.520	41.520	0
2025-07-15	41.520	41.520	41.520	41.520	41.520	0
2025-07-14	41.520	41.520	41.520	41.520	41.520	0
2025-07-11	41.360	41.520	41.360	41.520	41.520	550
2025-07-10	42.200	42.200	42.200	42.200	42.200	140
2025-07-09	40.400	40.400	40.400	40.400	40.400	0
2025-07-08	40.400	40.400	40.400	40.400	40.400	10
2025-07-07	40.040	40.040	39.490	39.490	39.490	350
2025-07-04	40.120	40.120	40.120	40.120	40.120	0
2025-07-03	40.000	40.120	40.000	40.120	40.120	70
2025-07-02	38.720	38.720	38.720	38.720	38.720	0
2025-07-01	38.720	38.720	38.720	38.720	38.720	0
2025-06-30	39.160	39.160	38.640	38.720	38.720	90
2025-06-27	38.490	38.490	38.490	38.490	38.490	0
2025-06-26	38.490	38.490	38.490	38.490	38.490	2
2025-06-25	39.000	39.020	39.000	39.020	39.020	60
2025-06-24	38.280	38.280	38.280	38.280	38.280	0
2025-06-23	38.280	38.280	38.280	38.280	38.280	20
2025-06-20	38.040	38.040	38.040	38.040	38.040	0
2025-06-18	38.040	38.040	38.040	38.040	38.040	0
2025-06-17	38.040	38.040	38.040	38.040	38.040	10
2025-06-16	39.360	39.360	39.360	39.360	39.360	0
2025-06-13	39.360	39.360	39.360	39.360	39.360	0
2025-06-12	39.360	39.360	39.360	39.360	39.360	0
2025-06-11	39.360	39.360	39.360	39.360	39.360	2
2025-06-10	39.360	39.360	39.360	39.360	39.360	0
2025-06-09	39.360	39.360	39.360	39.360	39.360	0
2025-06-06	39.360	39.360	39.360	39.360	39.360	0
2025-06-05	38.840	39.360	38.840	39.360	39.360	60
2025-06-04	37.880	37.880	37.880	37.880	37.880	25
2025-06-03	37.880	37.880	37.880	37.880	37.880	250
2025-06-02	39.200	39.200	39.200	39.200	39.200	0
2025-05-30	41.110	41.110	39.050	39.200	39.200	125
2025-05-29	48.050	48.050	48.050	48.050	48.050	0
2025-05-28	48.050	48.050	48.050	48.050	48.050	0
2025-05-27	48.050	48.050	48.050	48.050	48.050	0
2025-05-26	48.050	48.050	48.050	48.050	48.050	0
2025-05-23	48.050	48.050	48.050	48.050	48.050	0
2025-05-22	48.050	48.050	48.050	48.050	48.050	0
2025-05-21	48.050	48.050	48.050	48.050	48.050	0
2025-05-20	48.050	48.050	48.050	48.050	48.050	0
2025-05-19	48.050	48.050	48.050	48.050	48.050	0
2025-05-16	48.050	48.050	48.050	48.050	48.050	0

← NewerPage 6 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.