The Cooper Companies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-15 | 6,436.96 | 6,436.96 | 6,436.96 | 6,436.96 | 1,609.24 | 0 |
| 2023-03-14 | 6,436.96 | 6,436.96 | 6,436.96 | 6,436.96 | 1,609.24 | 0 |
| 2023-03-13 | 6,436.96 | 6,436.96 | 6,436.96 | 6,436.96 | 1,609.24 | 0 |
| 2023-03-10 | 6,436.96 | 6,436.96 | 6,436.96 | 6,436.96 | 1,609.24 | 0 |
| 2023-03-09 | 6,436.96 | 6,436.96 | 6,436.96 | 6,436.96 | 1,609.24 | 0 |
| 2023-03-08 | 6,436.96 | 6,436.96 | 6,436.96 | 6,436.96 | 1,609.24 | 0 |
| 2023-03-07 | 6,436.96 | 6,436.96 | 6,436.96 | 6,436.96 | 1,609.24 | 0 |
| 2023-03-06 | 6,436.96 | 6,436.96 | 6,436.96 | 6,436.96 | 1,609.24 | 0 |
| 2023-03-03 | 6,436.96 | 6,436.96 | 6,436.96 | 6,436.96 | 1,609.24 | 0 |
| 2023-03-02 | 6,436.96 | 6,436.96 | 6,436.96 | 6,436.96 | 1,609.24 | 0 |
| 2023-03-01 | 6,436.96 | 6,436.96 | 6,436.96 | 6,436.96 | 1,609.24 | 0 |
| 2023-02-28 | 6,436.96 | 6,436.96 | 6,436.96 | 6,436.96 | 1,609.24 | 0 |
| 2023-02-27 | 6,436.96 | 6,436.96 | 6,436.96 | 6,436.96 | 1,609.24 | 0 |
| 2023-02-24 | 6,436.96 | 6,436.96 | 6,436.96 | 6,436.96 | 1,609.24 | 0 |
| 2023-02-23 | 6,436.96 | 6,436.96 | 6,436.96 | 6,436.96 | 1,609.24 | 0 |
| 2023-02-22 | 6,436.96 | 6,436.96 | 6,436.96 | 6,436.96 | 1,609.24 | 0 |
| 2023-02-21 | 6,436.96 | 6,436.96 | 6,436.96 | 6,436.96 | 1,609.24 | 0 |
| 2023-02-20 | 6,436.96 | 6,436.96 | 6,436.96 | 6,436.96 | 1,609.24 | 0 |
| 2023-02-17 | 6,436.96 | 6,436.96 | 6,436.96 | 6,436.96 | 1,609.24 | 0 |
| 2023-02-16 | 6,400.00 | 6,436.96 | 6,400.00 | 6,436.96 | 1,609.24 | 252 |
| 2023-02-15 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 1,525.00 | 0 |
| 2023-02-14 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 1,525.00 | 0 |
| 2023-02-13 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 1,525.00 | 0 |
| 2023-02-10 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 1,525.00 | 36 |
| 2023-02-09 | 6,550.00 | 6,550.00 | 6,550.00 | 6,550.00 | 1,637.50 | 0 |
| 2023-02-08 | 6,550.00 | 6,550.00 | 6,550.00 | 6,550.00 | 1,637.50 | 0 |
| 2023-02-07 | 6,550.00 | 6,550.00 | 6,550.00 | 6,550.00 | 1,637.50 | 0 |
| 2023-02-03 | 6,550.00 | 6,550.00 | 6,550.00 | 6,550.00 | 1,637.50 | 0 |
| 2023-02-02 | 6,550.00 | 6,550.00 | 6,550.00 | 6,550.00 | 1,637.50 | 0 |
| 2023-02-01 | 6,550.00 | 6,550.00 | 6,550.00 | 6,550.00 | 1,637.50 | 0 |
| 2023-01-31 | 6,550.00 | 6,550.00 | 6,550.00 | 6,550.00 | 1,637.50 | 0 |
| 2023-01-30 | 6,550.00 | 6,550.00 | 6,550.00 | 6,550.00 | 1,637.50 | 0 |
| 2023-01-27 | 6,550.00 | 6,550.00 | 6,550.00 | 6,550.00 | 1,637.50 | 0 |
| 2023-01-26 | 6,550.00 | 6,550.00 | 6,550.00 | 6,550.00 | 1,637.50 | 0 |
| 2023-01-25 | 6,550.00 | 6,550.00 | 6,550.00 | 6,550.00 | 1,637.50 | 0 |
| 2023-01-24 | 6,550.00 | 6,550.00 | 6,550.00 | 6,550.00 | 1,637.50 | 0 |
| 2023-01-23 | 6,550.00 | 6,550.00 | 6,550.00 | 6,550.00 | 1,637.50 | 0 |
| 2023-01-20 | 6,550.00 | 6,550.00 | 6,550.00 | 6,550.00 | 1,637.50 | 0 |
| 2023-01-19 | 6,550.00 | 6,550.00 | 6,550.00 | 6,550.00 | 1,637.50 | 0 |
| 2023-01-18 | 6,550.00 | 6,550.00 | 6,550.00 | 6,550.00 | 1,637.50 | 40 |
| 2023-01-17 | 6,550.00 | 6,550.00 | 6,550.00 | 6,550.00 | 1,637.50 | 32 |
| 2023-01-16 | 7,749.00 | 7,749.00 | 7,749.00 | 7,749.00 | 1,937.25 | 0 |
| 2023-01-13 | 7,749.00 | 7,749.00 | 7,749.00 | 7,749.00 | 1,937.25 | 0 |
| 2023-01-12 | 7,749.00 | 7,749.00 | 7,749.00 | 7,749.00 | 1,937.25 | 0 |
| 2023-01-11 | 7,749.00 | 7,749.00 | 7,749.00 | 7,749.00 | 1,937.25 | 0 |
| 2023-01-10 | 7,749.00 | 7,749.00 | 7,749.00 | 7,749.00 | 1,937.25 | 0 |
| 2023-01-09 | 7,749.00 | 7,749.00 | 7,749.00 | 7,749.00 | 1,937.25 | 0 |
| 2023-01-06 | 7,749.00 | 7,749.00 | 7,749.00 | 7,749.00 | 1,937.25 | 0 |
| 2023-01-05 | 7,749.00 | 7,749.00 | 7,749.00 | 7,749.00 | 1,937.25 | 0 |
| 2023-01-04 | 7,749.00 | 7,749.00 | 7,749.00 | 7,749.00 | 1,937.25 | 0 |
| 2023-01-03 | 7,749.00 | 7,749.00 | 7,749.00 | 7,749.00 | 1,937.25 | 0 |
| 2023-01-02 | 7,749.00 | 7,749.00 | 7,749.00 | 7,749.00 | 1,937.25 | 0 |
| 2022-12-30 | 7,749.00 | 7,749.00 | 7,749.00 | 7,749.00 | 1,937.25 | 0 |
| 2022-12-29 | 7,749.00 | 7,749.00 | 7,749.00 | 7,749.00 | 1,937.25 | 0 |
| 2022-12-28 | 7,749.00 | 7,749.00 | 7,749.00 | 7,749.00 | 1,937.25 | 0 |
| 2022-12-27 | 7,749.00 | 7,749.00 | 7,749.00 | 7,749.00 | 1,937.25 | 0 |
| 2022-12-26 | 7,749.00 | 7,749.00 | 7,749.00 | 7,749.00 | 1,937.25 | 0 |
| 2022-12-23 | 7,749.00 | 7,749.00 | 7,749.00 | 7,749.00 | 1,937.25 | 0 |
| 2022-12-22 | 7,749.00 | 7,749.00 | 7,749.00 | 7,749.00 | 1,937.25 | 0 |
| 2022-12-21 | 7,749.00 | 7,749.00 | 7,749.00 | 7,749.00 | 1,937.25 | 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.