The Cooper Companies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	5,716.11	5,716.11	5,716.11	5,716.11	1,429.03	0
2023-11-29	5,716.11	5,716.11	5,716.11	5,716.11	1,429.03	28
2023-11-28	5,802.80	5,802.80	5,802.80	5,802.80	1,450.70	0
2023-11-27	5,802.80	5,802.80	5,802.80	5,802.80	1,450.70	0
2023-11-24	5,802.80	5,802.80	5,802.80	5,802.80	1,450.70	0
2023-11-23	5,802.80	5,802.80	5,802.80	5,802.80	1,450.70	0
2023-11-22	5,802.80	5,802.80	5,802.80	5,802.80	1,450.70	0
2023-11-21	5,802.80	5,802.80	5,802.80	5,802.80	1,450.70	92
2023-11-17	5,800.03	5,800.03	5,800.03	5,800.03	1,450.01	0
2023-11-16	5,800.03	5,800.03	5,800.03	5,800.03	1,450.01	0
2023-11-15	5,800.03	5,800.03	5,800.03	5,800.03	1,450.01	0
2023-11-14	5,800.03	5,800.03	5,800.03	5,800.03	1,450.01	0
2023-11-13	5,800.03	5,800.03	5,800.03	5,800.03	1,450.01	0
2023-11-10	5,800.03	5,800.03	5,800.03	5,800.03	1,450.01	0
2023-11-09	5,800.03	5,800.03	5,800.03	5,800.03	1,450.01	96
2023-11-08	5,863.32	5,863.32	5,863.32	5,863.32	1,465.83	0
2023-11-07	5,863.32	5,863.32	5,863.32	5,863.32	1,465.83	0
2023-11-06	5,863.32	5,863.32	5,863.32	5,863.32	1,465.83	48,560
2023-11-03	6,436.96	6,436.96	6,436.96	6,436.96	1,609.24	0
2023-11-01	6,436.96	6,436.96	6,436.96	6,436.96	1,609.24	0
2023-10-31	6,436.96	6,436.96	6,436.96	6,436.96	1,609.24	0
2023-10-30	6,436.96	6,436.96	6,436.96	6,436.96	1,609.24	0
2023-10-27	6,436.96	6,436.96	6,436.96	6,436.96	1,609.24	0
2023-10-26	6,436.96	6,436.96	6,436.96	6,436.96	1,609.24	0
2023-10-25	6,436.96	6,436.96	6,436.96	6,436.96	1,609.24	0
2023-10-24	6,436.96	6,436.96	6,436.96	6,436.96	1,609.24	0
2023-10-23	6,436.96	6,436.96	6,436.96	6,436.96	1,609.24	0
2023-10-20	6,436.96	6,436.96	6,436.96	6,436.96	1,609.24	0
2023-10-19	6,436.96	6,436.96	6,436.96	6,436.96	1,609.24	0
2023-10-18	6,436.96	6,436.96	6,436.96	6,436.96	1,609.24	0
2023-10-17	6,436.96	6,436.96	6,436.96	6,436.96	1,609.24	0
2023-10-16	6,436.96	6,436.96	6,436.96	6,436.96	1,609.24	0
2023-10-13	6,436.96	6,436.96	6,436.96	6,436.96	1,609.24	0
2023-10-12	6,436.96	6,436.96	6,436.96	6,436.96	1,609.24	0
2023-10-11	6,436.96	6,436.96	6,436.96	6,436.96	1,609.24	0
2023-10-10	6,436.96	6,436.96	6,436.96	6,436.96	1,609.24	0
2023-10-09	6,436.96	6,436.96	6,436.96	6,436.96	1,609.24	0
2023-10-06	6,436.96	6,436.96	6,436.96	6,436.96	1,609.24	0
2023-10-05	6,436.96	6,436.96	6,436.96	6,436.96	1,609.24	0
2023-10-04	6,436.96	6,436.96	6,436.96	6,436.96	1,609.24	0
2023-10-03	6,436.96	6,436.96	6,436.96	6,436.96	1,609.24	0
2023-10-02	6,436.96	6,436.96	6,436.96	6,436.96	1,609.24	0
2023-09-29	6,436.96	6,436.96	6,436.96	6,436.96	1,609.24	0
2023-09-28	6,436.96	6,436.96	6,436.96	6,436.96	1,609.24	0
2023-09-27	6,436.96	6,436.96	6,436.96	6,436.96	1,609.24	0
2023-09-26	6,436.96	6,436.96	6,436.96	6,436.96	1,609.24	0
2023-09-25	6,436.96	6,436.96	6,436.96	6,436.96	1,609.24	0
2023-09-22	6,436.96	6,436.96	6,436.96	6,436.96	1,609.24	0
2023-09-21	6,436.96	6,436.96	6,436.96	6,436.96	1,609.24	0
2023-09-20	6,436.96	6,436.96	6,436.96	6,436.96	1,609.24	0
2023-09-19	6,436.96	6,436.96	6,436.96	6,436.96	1,609.24	0
2023-09-18	6,436.96	6,436.96	6,436.96	6,436.96	1,609.24	0
2023-09-15	6,436.96	6,436.96	6,436.96	6,436.96	1,609.24	0
2023-09-14	6,436.96	6,436.96	6,436.96	6,436.96	1,609.24	0
2023-09-13	6,436.96	6,436.96	6,436.96	6,436.96	1,609.24	0
2023-09-12	6,436.96	6,436.96	6,436.96	6,436.96	1,609.24	0
2023-09-11	6,436.96	6,436.96	6,436.96	6,436.96	1,609.24	0
2023-09-08	6,436.96	6,436.96	6,436.96	6,436.96	1,609.24	0
2023-09-07	6,436.96	6,436.96	6,436.96	6,436.96	1,609.24	0
2023-09-06	6,436.96	6,436.96	6,436.96	6,436.96	1,609.24	0

← NewerPage 13 of 21 · 1,255 trading daysOlder →

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.