The Cooper Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	58.980	58.980	58.980	58.980	58.980	24
2024-11-12	60.540	60.540	60.540	60.540	60.540	0
2024-11-11	60.540	60.540	60.540	60.540	60.540	0
2024-11-08	60.540	60.540	60.540	60.540	60.540	0
2024-11-07	60.540	60.540	60.540	60.540	60.540	0
2024-11-06	60.540	60.540	60.540	60.540	60.540	0
2024-11-05	60.540	60.540	60.540	60.540	60.540	0
2024-11-04	60.540	60.540	60.540	60.540	60.540	0
2024-11-01	60.540	60.540	60.540	60.540	60.540	0
2024-10-31	60.540	60.540	60.540	60.540	60.540	0
2024-10-30	60.540	60.540	60.540	60.540	60.540	0
2024-10-29	60.540	60.540	60.540	60.540	60.540	0
2024-10-28	60.490	60.540	60.490	60.540	60.540	24
2024-10-25	61.920	61.920	61.920	61.920	61.920	0
2024-10-24	61.920	61.920	61.920	61.920	61.920	0
2024-10-23	61.920	61.920	61.920	61.920	61.920	0
2024-10-22	61.920	61.920	61.920	61.920	61.920	0
2024-10-21	61.920	61.920	61.920	61.920	61.920	0
2024-10-18	61.920	61.920	61.920	61.920	61.920	0
2024-10-17	61.920	61.920	61.920	61.920	61.920	0
2024-10-16	61.920	61.920	61.920	61.920	61.920	1
2024-10-15	60.480	60.480	60.480	60.480	60.480	0
2024-10-14	60.480	60.480	60.480	60.480	60.480	0
2024-10-11	60.480	60.480	60.480	60.480	60.480	0
2024-10-10	60.480	60.480	60.480	60.480	60.480	0
2024-10-09	60.480	60.480	60.480	60.480	60.480	0
2024-10-08	60.480	60.480	60.480	60.480	60.480	0
2024-10-07	60.480	60.480	60.480	60.480	60.480	0
2024-10-04	60.480	60.480	60.480	60.480	60.480	0
2024-10-03	60.480	60.480	60.480	60.480	60.480	0
2024-10-02	60.480	60.480	60.480	60.480	60.480	0
2024-10-01	60.480	60.480	60.480	60.480	60.480	0
2024-09-30	60.480	60.480	60.480	60.480	60.480	0
2024-09-27	60.480	60.480	60.480	60.480	60.480	0
2024-09-26	60.480	60.480	60.480	60.480	60.480	0
2024-09-25	60.480	60.480	60.480	60.480	60.480	0
2024-09-24	60.480	60.480	60.480	60.480	60.480	0
2024-09-23	60.480	60.480	60.480	60.480	60.480	0
2024-09-20	60.480	60.480	60.480	60.480	60.480	8
2024-09-19	59.100	59.100	59.100	59.100	59.100	0
2024-09-18	59.100	59.100	59.100	59.100	59.100	0
2024-09-17	59.100	59.100	59.100	59.100	59.100	0
2024-09-16	59.100	59.100	59.100	59.100	59.100	0
2024-09-13	59.100	59.100	59.100	59.100	59.100	0
2024-09-12	59.100	59.100	59.100	59.100	59.100	0
2024-09-11	59.100	59.100	59.100	59.100	59.100	0
2024-09-10	59.100	59.100	59.100	59.100	59.100	0
2024-09-09	59.100	59.100	59.100	59.100	59.100	0
2024-09-06	59.100	59.100	59.100	59.100	59.100	0
2024-09-05	59.100	59.100	59.100	59.100	59.100	0
2024-09-04	59.100	59.100	59.100	59.100	59.100	46
2024-09-03	59.490	59.490	59.490	59.490	59.490	0
2024-09-02	59.490	59.490	59.490	59.490	59.490	0
2024-08-30	59.490	59.490	59.490	59.490	59.490	2
2024-08-29	51.450	59.250	51.450	59.250	59.250	68
2024-08-28	52.500	52.500	52.500	52.500	52.500	10
2024-08-27	52.100	52.100	52.100	52.100	52.100	0
2024-08-26	52.100	52.100	52.100	52.100	52.100	0
2024-08-23	52.100	52.100	52.100	52.100	52.100	2
2024-08-22	51.750	51.750	51.750	51.750	51.750	1

← NewerPage 9 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.