The Cooper Companies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 0 |
| 2025-10-29 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 0 |
| 2025-10-28 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 0 |
| 2025-10-27 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 0 |
| 2025-10-24 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 0 |
| 2025-10-23 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 0 |
| 2025-10-22 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 0 |
| 2025-10-21 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 0 |
| 2025-10-20 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 0 |
| 2025-10-17 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 0 |
| 2025-10-16 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 0 |
| 2025-10-15 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 0 |
| 2025-10-14 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 9 |
| 2025-10-13 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 0 |
| 2025-10-10 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 17 |
| 2025-10-09 | 1,284.00 | 1,284.00 | 1,284.00 | 1,284.00 | 1,284.00 | 0 |
| 2025-10-08 | 1,284.00 | 1,284.00 | 1,284.00 | 1,284.00 | 1,284.00 | 35 |
| 2025-10-07 | 1,222.81 | 1,222.81 | 1,222.81 | 1,222.81 | 1,222.81 | 0 |
| 2025-10-06 | 1,222.81 | 1,222.81 | 1,222.81 | 1,222.81 | 1,222.81 | 0 |
| 2025-10-03 | 1,222.81 | 1,222.81 | 1,222.81 | 1,222.81 | 1,222.81 | 0 |
| 2025-10-02 | 1,222.81 | 1,222.81 | 1,222.81 | 1,222.81 | 1,222.81 | 0 |
| 2025-10-01 | 1,222.81 | 1,222.81 | 1,222.81 | 1,222.81 | 1,222.81 | 0 |
| 2025-09-30 | 1,222.81 | 1,222.81 | 1,222.81 | 1,222.81 | 1,222.81 | 0 |
| 2025-09-29 | 1,222.81 | 1,222.81 | 1,222.81 | 1,222.81 | 1,222.81 | 0 |
| 2025-09-26 | 1,222.81 | 1,222.81 | 1,222.81 | 1,222.81 | 1,222.81 | 0 |
| 2025-09-25 | 1,222.81 | 1,222.81 | 1,222.81 | 1,222.81 | 1,222.81 | 0 |
| 2025-09-24 | 1,222.81 | 1,222.81 | 1,222.81 | 1,222.81 | 1,222.81 | 0 |
| 2025-09-23 | 1,222.81 | 1,222.81 | 1,222.81 | 1,222.81 | 1,222.81 | 0 |
| 2025-09-22 | 1,222.81 | 1,222.81 | 1,222.81 | 1,222.81 | 1,222.81 | 0 |
| 2025-09-19 | 1,222.81 | 1,222.81 | 1,222.81 | 1,222.81 | 1,222.81 | 0 |
| 2025-09-18 | 1,222.81 | 1,222.81 | 1,222.81 | 1,222.81 | 1,222.81 | 162 |
| 2025-09-17 | 1,227.00 | 1,227.00 | 1,227.00 | 1,227.00 | 1,227.00 | 0 |
| 2025-09-15 | 1,227.00 | 1,227.00 | 1,227.00 | 1,227.00 | 1,227.00 | 0 |
| 2025-09-12 | 1,227.00 | 1,227.00 | 1,227.00 | 1,227.00 | 1,227.00 | 0 |
| 2025-09-11 | 1,227.00 | 1,227.00 | 1,227.00 | 1,227.00 | 1,227.00 | 0 |
| 2025-09-10 | 1,227.00 | 1,227.00 | 1,227.00 | 1,227.00 | 1,227.00 | 0 |
| 2025-09-09 | 1,227.00 | 1,227.00 | 1,227.00 | 1,227.00 | 1,227.00 | 0 |
| 2025-09-08 | 1,227.00 | 1,227.00 | 1,227.00 | 1,227.00 | 1,227.00 | 0 |
| 2025-09-05 | 1,227.00 | 1,227.00 | 1,227.00 | 1,227.00 | 1,227.00 | 0 |
| 2025-09-04 | 1,227.00 | 1,227.00 | 1,227.00 | 1,227.00 | 1,227.00 | 0 |
| 2025-09-03 | 1,227.00 | 1,227.00 | 1,227.00 | 1,227.00 | 1,227.00 | 0 |
| 2025-09-02 | 1,227.00 | 1,227.00 | 1,227.00 | 1,227.00 | 1,227.00 | 26 |
| 2025-09-01 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | 0 |
| 2025-08-29 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | 0 |
| 2025-08-28 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | 0 |
| 2025-08-27 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | 42 |
| 2025-08-26 | 1,394.30 | 1,394.30 | 1,394.30 | 1,394.30 | 1,394.30 | 0 |
| 2025-08-25 | 1,394.30 | 1,394.30 | 1,394.30 | 1,394.30 | 1,394.30 | 0 |
| 2025-08-22 | 1,394.30 | 1,394.30 | 1,394.30 | 1,394.30 | 1,394.30 | 0 |
| 2025-08-21 | 1,394.30 | 1,394.30 | 1,394.30 | 1,394.30 | 1,394.30 | 0 |
| 2025-08-20 | 1,394.30 | 1,394.30 | 1,394.30 | 1,394.30 | 1,394.30 | 0 |
| 2025-08-19 | 1,394.30 | 1,394.30 | 1,394.30 | 1,394.30 | 1,394.30 | 0 |
| 2025-08-18 | 1,394.30 | 1,394.30 | 1,394.30 | 1,394.30 | 1,394.30 | 0 |
| 2025-08-15 | 1,394.30 | 1,394.30 | 1,394.30 | 1,394.30 | 1,394.30 | 0 |
| 2025-08-14 | 1,394.30 | 1,394.30 | 1,394.30 | 1,394.30 | 1,394.30 | 0 |
| 2025-08-13 | 1,394.30 | 1,394.30 | 1,394.30 | 1,394.30 | 1,394.30 | 0 |
| 2025-08-12 | 1,394.30 | 1,394.30 | 1,394.30 | 1,394.30 | 1,394.30 | 0 |
| 2025-08-11 | 1,394.30 | 1,394.30 | 1,394.30 | 1,394.30 | 1,394.30 | 0 |
| 2025-08-08 | 1,394.30 | 1,394.30 | 1,394.30 | 1,394.30 | 1,394.30 | 0 |
| 2025-08-07 | 1,394.30 | 1,394.30 | 1,394.30 | 1,394.30 | 1,394.30 | 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.