The Cooper Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	57.940	57.940	57.940	57.940	57.940	0
2025-02-12	57.940	57.940	57.940	57.940	57.940	0
2025-02-11	57.940	57.940	57.940	57.940	57.940	0
2025-02-10	57.940	57.940	57.940	57.940	57.940	0
2025-02-07	57.940	57.940	57.940	57.940	57.940	0
2025-02-06	57.940	57.940	57.940	57.940	57.940	0
2025-02-05	57.940	57.940	57.940	57.940	57.940	0
2025-02-04	57.940	57.940	57.940	57.940	57.940	0
2025-02-03	57.940	57.940	57.940	57.940	57.940	0
2025-01-31	57.940	57.940	57.940	57.940	57.940	0
2025-01-30	57.930	57.940	57.930	57.940	57.940	2
2025-01-29	56.720	56.720	56.720	56.720	56.720	0
2025-01-28	56.720	56.720	56.720	56.720	56.720	0
2025-01-27	56.720	56.720	56.720	56.720	56.720	0
2025-01-24	56.720	56.720	56.720	56.720	56.720	0
2025-01-23	56.720	56.720	56.720	56.720	56.720	0
2025-01-22	56.720	56.720	56.720	56.720	56.720	0
2025-01-21	56.720	56.720	56.720	56.720	56.720	0
2025-01-20	56.720	56.720	56.720	56.720	56.720	0
2025-01-17	56.720	56.720	56.720	56.720	56.720	0
2025-01-16	56.720	56.720	56.720	56.720	56.720	0
2025-01-15	56.720	56.720	56.720	56.720	56.720	0
2025-01-14	56.720	56.720	56.720	56.720	56.720	0
2025-01-13	56.720	56.720	56.720	56.720	56.720	0
2025-01-10	56.720	56.720	56.720	56.720	56.720	0
2025-01-09	56.720	56.720	56.720	56.720	56.720	0
2025-01-08	56.720	56.720	56.720	56.720	56.720	0
2025-01-07	56.720	56.720	56.720	56.720	56.720	9
2025-01-06	57.800	57.800	57.800	57.800	57.800	0
2025-01-03	57.800	57.800	57.800	57.800	57.800	0
2025-01-02	57.800	57.800	57.800	57.800	57.800	0
2024-12-30	57.800	57.800	57.800	57.800	57.800	0
2024-12-27	57.800	57.800	57.800	57.800	57.800	0
2024-12-26	57.800	57.800	57.800	57.800	57.800	0
2024-12-23	57.800	57.800	57.800	57.800	57.800	0
2024-12-20	57.800	57.800	57.800	57.800	57.800	0
2024-12-19	57.800	57.800	57.800	57.800	57.800	0
2024-12-18	57.800	57.800	57.800	57.800	57.800	0
2024-12-17	57.800	57.800	57.800	57.800	57.800	0
2024-12-16	57.800	57.800	57.800	57.800	57.800	0
2024-12-13	57.800	57.800	57.800	57.800	57.800	9
2024-12-12	58.320	58.320	58.320	58.320	58.320	0
2024-12-11	58.320	58.320	58.320	58.320	58.320	0
2024-12-10	58.320	58.320	58.320	58.320	58.320	0
2024-12-09	58.320	58.320	58.320	58.320	58.320	0
2024-12-06	58.320	58.320	58.320	58.320	58.320	0
2024-12-05	58.320	58.320	58.320	58.320	58.320	0
2024-12-04	58.320	58.320	58.320	58.320	58.320	0
2024-12-03	58.320	58.320	58.320	58.320	58.320	0
2024-12-02	58.320	58.320	58.320	58.320	58.320	0
2024-11-29	58.320	58.320	58.320	58.320	58.320	0
2024-11-28	58.320	58.320	58.320	58.320	58.320	0
2024-11-27	58.320	58.320	58.320	58.320	58.320	0
2024-11-26	58.320	58.320	58.320	58.320	58.320	0
2024-11-25	58.320	58.320	58.320	58.320	58.320	0
2024-11-22	58.320	58.320	58.320	58.320	58.320	1
2024-11-21	58.980	58.980	58.980	58.980	58.980	0
2024-11-19	58.980	58.980	58.980	58.980	58.980	0
2024-11-18	58.980	58.980	58.980	58.980	58.980	0
2024-11-14	58.980	58.980	58.980	58.980	58.980	0

← NewerPage 8 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.