The Cooper Companies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 1,594.08 | 1,594.08 | 1,594.08 | 1,594.08 | 1,594.08 | 0 |
| 2024-02-27 | 1,594.08 | 1,594.08 | 1,594.08 | 1,594.08 | 1,594.08 | 0 |
| 2024-02-26 | 1,594.08 | 1,594.08 | 1,594.08 | 1,594.08 | 1,594.08 | 0 |
| 2024-02-23 | 1,594.08 | 1,594.08 | 1,594.08 | 1,594.08 | 1,594.08 | 0 |
| 2024-02-22 | 1,594.08 | 1,594.08 | 1,594.08 | 1,594.08 | 1,594.08 | 0 |
| 2024-02-21 | 1,594.08 | 1,594.08 | 1,594.08 | 1,594.08 | 1,594.08 | 0 |
| 2024-02-20 | 1,594.08 | 1,594.08 | 1,594.08 | 1,594.08 | 1,594.08 | 0 |
| 2024-02-19 | 6,376.31 | 6,376.31 | 6,376.31 | 6,376.31 | 1,594.08 | 0 |
| 2024-02-16 | 6,376.31 | 6,376.31 | 6,376.31 | 6,376.31 | 1,594.08 | 288 |
| 2024-02-15 | 6,326.23 | 6,326.23 | 6,326.23 | 6,326.23 | 1,581.56 | 0 |
| 2024-02-14 | 6,326.23 | 6,326.23 | 6,326.23 | 6,326.23 | 1,581.56 | 0 |
| 2024-02-13 | 6,326.23 | 6,326.23 | 6,326.23 | 6,326.23 | 1,581.56 | 0 |
| 2024-02-12 | 6,326.23 | 6,326.23 | 6,326.23 | 6,326.23 | 1,581.56 | 0 |
| 2024-02-09 | 6,326.23 | 6,326.23 | 6,326.23 | 6,326.23 | 1,581.56 | 0 |
| 2024-02-08 | 6,326.23 | 6,326.23 | 6,326.23 | 6,326.23 | 1,581.56 | 84 |
| 2024-02-07 | 6,510.50 | 6,510.50 | 6,510.50 | 6,510.50 | 1,627.63 | 0 |
| 2024-02-06 | 6,510.50 | 6,510.50 | 6,510.50 | 6,510.50 | 1,627.63 | 0 |
| 2024-02-02 | 6,510.50 | 6,510.50 | 6,510.50 | 6,510.50 | 1,627.63 | 0 |
| 2024-02-01 | 6,510.50 | 6,510.50 | 6,510.50 | 6,510.50 | 1,627.63 | 0 |
| 2024-01-31 | 6,510.50 | 6,510.50 | 6,510.50 | 6,510.50 | 1,627.63 | 0 |
| 2024-01-30 | 6,510.50 | 6,510.50 | 6,510.50 | 6,510.50 | 1,627.63 | 0 |
| 2024-01-29 | 6,510.50 | 6,510.50 | 6,510.50 | 6,510.50 | 1,627.63 | 0 |
| 2024-01-26 | 6,510.50 | 6,510.50 | 6,510.50 | 6,510.50 | 1,627.63 | 0 |
| 2024-01-25 | 6,510.50 | 6,510.50 | 6,510.50 | 6,510.50 | 1,627.63 | 0 |
| 2024-01-24 | 6,510.50 | 6,510.50 | 6,510.50 | 6,510.50 | 1,627.63 | 0 |
| 2024-01-23 | 6,510.50 | 6,510.50 | 6,510.50 | 6,510.50 | 1,627.63 | 0 |
| 2024-01-22 | 6,510.50 | 6,510.50 | 6,510.50 | 6,510.50 | 1,627.63 | 0 |
| 2024-01-19 | 6,510.50 | 6,510.50 | 6,510.50 | 6,510.50 | 1,627.63 | 0 |
| 2024-01-18 | 6,510.50 | 6,510.50 | 6,510.50 | 6,510.50 | 1,627.63 | 0 |
| 2024-01-17 | 6,510.50 | 6,510.50 | 6,510.50 | 6,510.50 | 1,627.63 | 0 |
| 2024-01-16 | 6,510.50 | 6,510.50 | 6,510.50 | 6,510.50 | 1,627.63 | 196 |
| 2024-01-15 | 6,320.00 | 6,320.00 | 6,320.00 | 6,320.00 | 1,580.00 | 0 |
| 2024-01-12 | 6,320.00 | 6,320.00 | 6,320.00 | 6,320.00 | 1,580.00 | 0 |
| 2024-01-11 | 6,320.00 | 6,320.00 | 6,320.00 | 6,320.00 | 1,580.00 | 0 |
| 2024-01-10 | 6,320.00 | 6,320.00 | 6,320.00 | 6,320.00 | 1,580.00 | 0 |
| 2024-01-09 | 6,320.00 | 6,320.00 | 6,320.00 | 6,320.00 | 1,580.00 | 0 |
| 2024-01-08 | 6,320.00 | 6,320.00 | 6,320.00 | 6,320.00 | 1,580.00 | 0 |
| 2024-01-05 | 6,320.00 | 6,320.00 | 6,320.00 | 6,320.00 | 1,580.00 | 0 |
| 2024-01-04 | 6,320.00 | 6,320.00 | 6,320.00 | 6,320.00 | 1,580.00 | 0 |
| 2024-01-03 | 6,320.00 | 6,320.00 | 6,320.00 | 6,320.00 | 1,580.00 | 0 |
| 2024-01-02 | 6,320.00 | 6,320.00 | 6,320.00 | 6,320.00 | 1,580.00 | 0 |
| 2023-12-29 | 6,320.00 | 6,320.00 | 6,320.00 | 6,320.00 | 1,580.00 | 0 |
| 2023-12-28 | 6,320.00 | 6,320.00 | 6,320.00 | 6,320.00 | 1,580.00 | 0 |
| 2023-12-27 | 6,320.00 | 6,320.00 | 6,320.00 | 6,320.00 | 1,580.00 | 0 |
| 2023-12-26 | 6,320.00 | 6,320.00 | 6,320.00 | 6,320.00 | 1,580.00 | 0 |
| 2023-12-22 | 6,320.00 | 6,320.00 | 6,320.00 | 6,320.00 | 1,580.00 | 0 |
| 2023-12-21 | 6,320.00 | 6,320.00 | 6,320.00 | 6,320.00 | 1,580.00 | 0 |
| 2023-12-20 | 6,320.00 | 6,320.00 | 6,320.00 | 6,320.00 | 1,580.00 | 0 |
| 2023-12-19 | 6,320.00 | 6,320.00 | 6,320.00 | 6,320.00 | 1,580.00 | 32 |
| 2023-12-18 | 5,972.11 | 5,972.11 | 5,972.11 | 5,972.11 | 1,493.03 | 0 |
| 2023-12-15 | 5,972.11 | 5,972.11 | 5,972.11 | 5,972.11 | 1,493.03 | 0 |
| 2023-12-14 | 5,972.11 | 5,972.11 | 5,972.11 | 5,972.11 | 1,493.03 | 0 |
| 2023-12-13 | 5,972.11 | 5,972.11 | 5,972.11 | 5,972.11 | 1,493.03 | 0 |
| 2023-12-11 | 5,972.11 | 5,972.11 | 5,972.11 | 5,972.11 | 1,493.03 | 0 |
| 2023-12-08 | 5,972.11 | 5,972.11 | 5,972.11 | 5,972.11 | 1,493.03 | 0 |
| 2023-12-07 | 5,972.11 | 5,972.11 | 5,972.11 | 5,972.11 | 1,493.03 | 60 |
| 2023-12-06 | 5,716.11 | 5,716.11 | 5,716.11 | 5,716.11 | 1,429.03 | 0 |
| 2023-12-05 | 5,716.11 | 5,716.11 | 5,716.11 | 5,716.11 | 1,429.03 | 0 |
| 2023-12-04 | 5,716.11 | 5,716.11 | 5,716.11 | 5,716.11 | 1,429.03 | 0 |
| 2023-12-01 | 5,716.11 | 5,716.11 | 5,716.11 | 5,716.11 | 1,429.03 | 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.