The Cooper Companies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 1,221.00 | 1,221.00 | 1,221.00 | 1,221.00 | 1,221.00 | 0 |
| 2026-04-27 | 1,221.00 | 1,221.00 | 1,221.00 | 1,221.00 | 1,221.00 | 0 |
| 2026-04-24 | 1,221.00 | 1,221.00 | 1,221.00 | 1,221.00 | 1,221.00 | 0 |
| 2026-04-23 | 1,221.00 | 1,221.00 | 1,221.00 | 1,221.00 | 1,221.00 | 0 |
| 2026-04-22 | 1,221.00 | 1,221.00 | 1,221.00 | 1,221.00 | 1,221.00 | 0 |
| 2026-04-21 | 1,221.00 | 1,221.00 | 1,221.00 | 1,221.00 | 1,221.00 | 0 |
| 2026-04-20 | 1,221.00 | 1,221.00 | 1,221.00 | 1,221.00 | 1,221.00 | 0 |
| 2026-04-17 | 1,221.00 | 1,221.00 | 1,221.00 | 1,221.00 | 1,221.00 | 57 |
| 2026-04-16 | 1,242.72 | 1,242.72 | 1,242.72 | 1,242.72 | 1,242.72 | 0 |
| 2026-04-15 | 1,242.72 | 1,242.72 | 1,242.72 | 1,242.72 | 1,242.72 | 0 |
| 2026-04-14 | 1,242.72 | 1,242.72 | 1,242.72 | 1,242.72 | 1,242.72 | 27 |
| 2026-04-13 | 1,251.00 | 1,251.00 | 1,251.00 | 1,251.00 | 1,251.00 | 0 |
| 2026-04-10 | 1,251.00 | 1,251.00 | 1,251.00 | 1,251.00 | 1,251.00 | 0 |
| 2026-04-09 | 1,251.00 | 1,251.00 | 1,251.00 | 1,251.00 | 1,251.00 | 0 |
| 2026-04-08 | 1,251.00 | 1,251.00 | 1,251.00 | 1,251.00 | 1,251.00 | 0 |
| 2026-04-07 | 1,251.00 | 1,251.00 | 1,251.00 | 1,251.00 | 1,251.00 | 0 |
| 2026-04-06 | 1,251.00 | 1,251.00 | 1,251.00 | 1,251.00 | 1,251.00 | 0 |
| 2026-04-01 | 1,251.00 | 1,251.00 | 1,251.00 | 1,251.00 | 1,251.00 | 0 |
| 2026-03-31 | 1,251.00 | 1,251.00 | 1,251.00 | 1,251.00 | 1,251.00 | 0 |
| 2026-03-30 | 1,251.00 | 1,251.00 | 1,251.00 | 1,251.00 | 1,251.00 | 0 |
| 2026-03-27 | 1,251.00 | 1,251.00 | 1,251.00 | 1,251.00 | 1,251.00 | 0 |
| 2026-03-26 | 1,251.00 | 1,251.00 | 1,251.00 | 1,251.00 | 1,251.00 | 0 |
| 2026-03-25 | 1,251.00 | 1,251.00 | 1,251.00 | 1,251.00 | 1,251.00 | 0 |
| 2026-03-24 | 1,251.00 | 1,251.00 | 1,251.00 | 1,251.00 | 1,251.00 | 0 |
| 2026-03-23 | 1,251.00 | 1,251.00 | 1,251.00 | 1,251.00 | 1,251.00 | 0 |
| 2026-03-20 | 1,251.00 | 1,251.00 | 1,251.00 | 1,251.00 | 1,251.00 | 257 |
| 2026-03-19 | 1,280.31 | 1,280.31 | 1,280.31 | 1,280.31 | 1,280.31 | 0 |
| 2026-03-18 | 1,280.31 | 1,280.31 | 1,280.31 | 1,280.31 | 1,280.31 | 0 |
| 2026-03-17 | 1,280.00 | 1,285.50 | 1,278.00 | 1,280.31 | 1,280.31 | 1,708 |
| 2026-03-13 | 1,267.12 | 1,269.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,062 |
| 2026-03-12 | 1,282.50 | 1,289.10 | 1,277.70 | 1,280.15 | 1,280.15 | 1,037 |
| 2026-03-11 | 1,415.95 | 1,415.95 | 1,415.95 | 1,415.95 | 1,415.95 | 0 |
| 2026-03-10 | 1,415.95 | 1,415.95 | 1,415.95 | 1,415.95 | 1,415.95 | 0 |
| 2026-03-09 | 1,415.95 | 1,415.95 | 1,415.95 | 1,415.95 | 1,415.95 | 0 |
| 2026-03-06 | 1,415.95 | 1,415.95 | 1,415.95 | 1,415.95 | 1,415.95 | 0 |
| 2026-03-05 | 1,415.95 | 1,415.95 | 1,415.95 | 1,415.95 | 1,415.95 | 0 |
| 2026-03-04 | 1,415.95 | 1,415.95 | 1,415.95 | 1,415.95 | 1,415.95 | 0 |
| 2026-03-03 | 1,415.95 | 1,415.95 | 1,415.95 | 1,415.95 | 1,415.95 | 0 |
| 2026-03-02 | 1,415.95 | 1,415.95 | 1,415.95 | 1,415.95 | 1,415.95 | 0 |
| 2026-02-27 | 1,415.95 | 1,415.95 | 1,415.95 | 1,415.95 | 1,415.95 | 0 |
| 2026-02-26 | 1,415.95 | 1,415.95 | 1,415.95 | 1,415.95 | 1,415.95 | 0 |
| 2026-02-25 | 1,415.95 | 1,415.95 | 1,415.95 | 1,415.95 | 1,415.95 | 38 |
| 2026-02-24 | 1,406.50 | 1,406.50 | 1,406.50 | 1,406.50 | 1,406.50 | 0 |
| 2026-02-23 | 1,406.50 | 1,406.50 | 1,406.50 | 1,406.50 | 1,406.50 | 0 |
| 2026-02-20 | 1,406.50 | 1,406.50 | 1,406.50 | 1,406.50 | 1,406.50 | 0 |
| 2026-02-19 | 1,406.50 | 1,406.50 | 1,406.50 | 1,406.50 | 1,406.50 | 0 |
| 2026-02-18 | 1,406.50 | 1,406.50 | 1,406.50 | 1,406.50 | 1,406.50 | 0 |
| 2026-02-17 | 1,406.50 | 1,406.50 | 1,406.50 | 1,406.50 | 1,406.50 | 0 |
| 2026-02-16 | 1,406.50 | 1,406.50 | 1,406.50 | 1,406.50 | 1,406.50 | 0 |
| 2026-02-13 | 1,406.50 | 1,406.50 | 1,406.50 | 1,406.50 | 1,406.50 | 0 |
| 2026-02-12 | 1,406.50 | 1,406.50 | 1,406.50 | 1,406.50 | 1,406.50 | 0 |
| 2026-02-11 | 1,406.50 | 1,406.50 | 1,406.50 | 1,406.50 | 1,406.50 | 0 |
| 2026-02-10 | 1,406.50 | 1,406.50 | 1,406.50 | 1,406.50 | 1,406.50 | 0 |
| 2026-02-09 | 1,406.50 | 1,406.50 | 1,406.50 | 1,406.50 | 1,406.50 | 0 |
| 2026-02-06 | 1,406.50 | 1,406.50 | 1,406.50 | 1,406.50 | 1,406.50 | 0 |
| 2026-02-05 | 1,406.50 | 1,406.50 | 1,406.50 | 1,406.50 | 1,406.50 | 38 |
| 2026-02-04 | 1,479.60 | 1,479.60 | 1,479.60 | 1,479.60 | 1,479.60 | 0 |
| 2026-02-03 | 1,479.60 | 1,479.60 | 1,479.60 | 1,479.60 | 1,479.60 | 0 |
| 2026-01-30 | 1,479.60 | 1,479.60 | 1,479.60 | 1,479.60 | 1,479.60 | 0 |
| 2026-01-29 | 1,479.60 | 1,479.60 | 1,479.60 | 1,479.60 | 1,479.60 | 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.