The Cooper Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-16	48.050	48.050	48.050	48.050	48.050	0
2025-05-15	48.050	48.050	48.050	48.050	48.050	0
2025-05-14	48.050	48.050	48.050	48.050	48.050	0
2025-05-13	48.050	48.050	48.050	48.050	48.050	0
2025-05-12	48.050	48.050	48.050	48.050	48.050	5
2025-05-09	47.150	47.150	47.150	47.150	47.150	10
2025-05-08	45.850	45.850	45.850	45.850	45.850	0
2025-05-07	45.850	45.850	45.850	45.850	45.850	0
2025-05-06	45.850	45.850	45.850	45.850	45.850	0
2025-05-05	45.850	45.850	45.850	45.850	45.850	0
2025-05-02	45.850	45.850	45.850	45.850	45.850	0
2025-04-30	45.850	45.850	45.850	45.850	45.850	4
2025-04-29	46.450	46.450	46.450	46.450	46.450	0
2025-04-28	46.450	46.450	46.450	46.450	46.450	0
2025-04-25	46.450	46.450	46.450	46.450	46.450	0
2025-04-24	46.450	46.450	46.450	46.450	46.450	0
2025-04-23	46.450	46.450	46.450	46.450	46.450	1
2025-04-22	45.600	45.600	45.600	45.600	45.600	1
2025-04-17	45.400	45.400	45.400	45.400	45.400	0
2025-04-16	45.400	45.400	45.400	45.400	45.400	0
2025-04-15	45.400	45.400	45.400	45.400	45.400	0
2025-04-14	45.400	45.400	45.400	45.400	45.400	0
2025-04-11	45.400	45.400	45.400	45.400	45.400	10
2025-04-10	43.520	43.520	43.520	43.520	43.520	0
2025-04-09	43.520	43.520	43.520	43.520	43.520	0
2025-04-08	43.520	43.520	43.520	43.520	43.520	0
2025-04-07	43.520	43.520	43.520	43.520	43.520	302
2025-04-04	47.650	47.650	47.650	47.650	47.650	0
2025-04-03	47.650	47.650	47.650	47.650	47.650	0
2025-04-02	47.650	47.650	47.650	47.650	47.650	0
2025-04-01	47.650	47.650	47.650	47.650	47.650	0
2025-03-31	47.650	47.650	47.650	47.650	47.650	0
2025-03-28	47.650	47.650	47.650	47.650	47.650	0
2025-03-27	47.650	47.650	47.650	47.650	47.650	0
2025-03-26	47.650	47.650	47.650	47.650	47.650	0
2025-03-25	47.650	47.650	47.650	47.650	47.650	1
2025-03-24	47.500	47.500	47.500	47.500	47.500	0
2025-03-21	47.500	47.500	47.500	47.500	47.500	0
2025-03-20	47.500	47.500	47.500	47.500	47.500	0
2025-03-19	47.500	47.500	47.500	47.500	47.500	0
2025-03-18	47.500	47.500	47.500	47.500	47.500	0
2025-03-17	47.500	47.500	47.500	47.500	47.500	0
2025-03-14	47.500	47.500	47.500	47.500	47.500	0
2025-03-13	47.500	47.500	47.500	47.500	47.500	0
2025-03-12	47.500	47.500	47.500	47.500	47.500	10
2025-03-11	47.450	47.450	47.450	47.450	47.450	10
2025-03-10	48.960	48.960	47.450	47.450	47.450	401
2025-03-07	50.350	50.350	48.500	49.450	49.450	124
2025-03-06	57.940	57.940	57.940	57.940	57.940	0
2025-03-05	57.940	57.940	57.940	57.940	57.940	0
2025-02-28	57.940	57.940	57.940	57.940	57.940	0
2025-02-27	57.940	57.940	57.940	57.940	57.940	0
2025-02-26	57.940	57.940	57.940	57.940	57.940	0
2025-02-25	57.940	57.940	57.940	57.940	57.940	0
2025-02-24	57.940	57.940	57.940	57.940	57.940	0
2025-02-21	57.940	57.940	57.940	57.940	57.940	0
2025-02-20	57.940	57.940	57.940	57.940	57.940	0
2025-02-19	57.940	57.940	57.940	57.940	57.940	0
2025-02-18	57.940	57.940	57.940	57.940	57.940	0
2025-02-17	57.940	57.940	57.940	57.940	57.940	0

← NewerPage 7 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.