The Cooper Companies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 1,535.03 | 1,535.03 | 1,535.03 | 1,535.03 | 1,535.03 | 334 |
| 2024-05-27 | 1,619.00 | 1,619.00 | 1,619.00 | 1,619.00 | 1,619.00 | 0 |
| 2024-05-24 | 1,619.00 | 1,619.00 | 1,619.00 | 1,619.00 | 1,619.00 | 0 |
| 2024-05-23 | 1,619.00 | 1,619.00 | 1,619.00 | 1,619.00 | 1,619.00 | 0 |
| 2024-05-22 | 1,619.00 | 1,619.00 | 1,619.00 | 1,619.00 | 1,619.00 | 0 |
| 2024-05-21 | 1,619.00 | 1,619.00 | 1,619.00 | 1,619.00 | 1,619.00 | 0 |
| 2024-05-20 | 1,619.00 | 1,619.00 | 1,619.00 | 1,619.00 | 1,619.00 | 0 |
| 2024-05-17 | 1,619.00 | 1,619.00 | 1,619.00 | 1,619.00 | 1,619.00 | 0 |
| 2024-05-16 | 1,619.00 | 1,619.00 | 1,619.00 | 1,619.00 | 1,619.00 | 0 |
| 2024-05-15 | 1,619.00 | 1,619.00 | 1,619.00 | 1,619.00 | 1,619.00 | 35 |
| 2024-05-14 | 1,557.11 | 1,557.11 | 1,557.11 | 1,557.11 | 1,557.11 | 0 |
| 2024-05-13 | 1,557.11 | 1,557.11 | 1,557.11 | 1,557.11 | 1,557.11 | 0 |
| 2024-05-10 | 1,557.11 | 1,557.11 | 1,557.11 | 1,557.11 | 1,557.11 | 0 |
| 2024-05-09 | 1,557.11 | 1,557.11 | 1,557.11 | 1,557.11 | 1,557.11 | 0 |
| 2024-05-08 | 1,557.11 | 1,557.11 | 1,557.11 | 1,557.11 | 1,557.11 | 8 |
| 2024-05-07 | 1,543.03 | 1,543.03 | 1,543.03 | 1,543.03 | 1,543.03 | 0 |
| 2024-05-06 | 1,543.03 | 1,543.03 | 1,543.03 | 1,543.03 | 1,543.03 | 0 |
| 2024-05-03 | 1,543.03 | 1,543.03 | 1,543.03 | 1,543.03 | 1,543.03 | 41 |
| 2024-05-02 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 0 |
| 2024-04-30 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 0 |
| 2024-04-29 | 1,490.71 | 1,525.00 | 1,490.71 | 1,525.00 | 1,525.00 | 191 |
| 2024-04-26 | 1,543.31 | 1,543.31 | 1,543.31 | 1,543.31 | 1,543.31 | 0 |
| 2024-04-25 | 1,543.31 | 1,543.31 | 1,543.31 | 1,543.31 | 1,543.31 | 0 |
| 2024-04-24 | 1,543.31 | 1,543.31 | 1,543.31 | 1,543.31 | 1,543.31 | 0 |
| 2024-04-23 | 1,543.31 | 1,543.31 | 1,543.31 | 1,543.31 | 1,543.31 | 0 |
| 2024-04-22 | 1,543.31 | 1,543.31 | 1,543.31 | 1,543.31 | 1,543.31 | 1,973 |
| 2024-04-19 | 1,553.00 | 1,553.00 | 1,553.00 | 1,553.00 | 1,553.00 | 0 |
| 2024-04-18 | 1,553.00 | 1,553.00 | 1,553.00 | 1,553.00 | 1,553.00 | 0 |
| 2024-04-17 | 1,553.00 | 1,553.00 | 1,553.00 | 1,553.00 | 1,553.00 | 0 |
| 2024-04-16 | 1,553.00 | 1,553.00 | 1,553.00 | 1,553.00 | 1,553.00 | 0 |
| 2024-04-15 | 1,553.00 | 1,553.00 | 1,553.00 | 1,553.00 | 1,553.00 | 69 |
| 2024-04-12 | 1,611.19 | 1,611.19 | 1,611.19 | 1,611.19 | 1,611.19 | 0 |
| 2024-04-11 | 1,611.19 | 1,611.19 | 1,611.19 | 1,611.19 | 1,611.19 | 0 |
| 2024-04-10 | 1,611.19 | 1,611.19 | 1,611.19 | 1,611.19 | 1,611.19 | 187 |
| 2024-04-09 | 1,645.00 | 1,645.00 | 1,645.00 | 1,645.00 | 1,645.00 | 0 |
| 2024-04-08 | 1,645.00 | 1,645.00 | 1,645.00 | 1,645.00 | 1,645.00 | 0 |
| 2024-04-05 | 1,645.00 | 1,645.00 | 1,645.00 | 1,645.00 | 1,645.00 | 0 |
| 2024-04-04 | 1,645.00 | 1,645.00 | 1,645.00 | 1,645.00 | 1,645.00 | 71 |
| 2024-04-03 | 1,639.23 | 1,639.23 | 1,639.23 | 1,639.23 | 1,639.23 | 320 |
| 2024-04-02 | 1,710.67 | 1,710.67 | 1,710.67 | 1,710.67 | 1,710.67 | 0 |
| 2024-04-01 | 1,710.67 | 1,710.67 | 1,710.67 | 1,710.67 | 1,710.67 | 0 |
| 2024-03-27 | 1,710.67 | 1,710.67 | 1,710.67 | 1,710.67 | 1,710.67 | 0 |
| 2024-03-26 | 1,710.67 | 1,710.67 | 1,710.67 | 1,710.67 | 1,710.67 | 0 |
| 2024-03-25 | 1,710.67 | 1,710.67 | 1,710.67 | 1,710.67 | 1,710.67 | 0 |
| 2024-03-22 | 1,710.67 | 1,710.67 | 1,710.67 | 1,710.67 | 1,710.67 | 0 |
| 2024-03-21 | 1,710.67 | 1,710.67 | 1,710.67 | 1,710.67 | 1,710.67 | 0 |
| 2024-03-20 | 1,710.67 | 1,710.67 | 1,710.67 | 1,710.67 | 1,710.67 | 0 |
| 2024-03-19 | 1,710.67 | 1,710.67 | 1,710.67 | 1,710.67 | 1,710.67 | 0 |
| 2024-03-15 | 1,710.67 | 1,710.67 | 1,710.67 | 1,710.67 | 1,710.67 | 0 |
| 2024-03-14 | 1,710.67 | 1,710.67 | 1,710.67 | 1,710.67 | 1,710.67 | 0 |
| 2024-03-13 | 1,710.67 | 1,710.67 | 1,710.67 | 1,710.67 | 1,710.67 | 0 |
| 2024-03-12 | 1,710.67 | 1,710.67 | 1,710.67 | 1,710.67 | 1,710.67 | 0 |
| 2024-03-11 | 1,710.67 | 1,710.67 | 1,710.67 | 1,710.67 | 1,710.67 | 0 |
| 2024-03-08 | 1,710.67 | 1,710.67 | 1,710.67 | 1,710.67 | 1,710.67 | 4,000 |
| 2024-03-07 | 1,594.08 | 1,594.08 | 1,594.08 | 1,594.08 | 1,594.08 | 0 |
| 2024-03-06 | 1,594.08 | 1,594.08 | 1,594.08 | 1,594.08 | 1,594.08 | 0 |
| 2024-03-05 | 1,594.08 | 1,594.08 | 1,594.08 | 1,594.08 | 1,594.08 | 0 |
| 2024-03-04 | 1,594.08 | 1,594.08 | 1,594.08 | 1,594.08 | 1,594.08 | 0 |
| 2024-03-01 | 1,594.08 | 1,594.08 | 1,594.08 | 1,594.08 | 1,594.08 | 0 |
| 2024-02-29 | 1,594.08 | 1,594.08 | 1,594.08 | 1,594.08 | 1,594.08 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-07-22 | 0.1200 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.