The Cooper Companies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 1,394.30 | 1,394.30 | 1,394.30 | 1,394.30 | 1,394.30 | 0 |
| 2025-08-05 | 1,394.30 | 1,394.30 | 1,394.30 | 1,394.30 | 1,394.30 | 0 |
| 2025-08-04 | 1,394.30 | 1,394.30 | 1,394.30 | 1,394.30 | 1,394.30 | 0 |
| 2025-08-01 | 1,394.30 | 1,394.30 | 1,394.30 | 1,394.30 | 1,394.30 | 0 |
| 2025-07-31 | 1,394.30 | 1,394.30 | 1,394.30 | 1,394.30 | 1,394.30 | 0 |
| 2025-07-30 | 1,394.30 | 1,394.30 | 1,394.30 | 1,394.30 | 1,394.30 | 0 |
| 2025-07-29 | 1,394.30 | 1,394.30 | 1,394.30 | 1,394.30 | 1,394.30 | 0 |
| 2025-07-28 | 1,394.30 | 1,394.30 | 1,394.30 | 1,394.30 | 1,394.30 | 0 |
| 2025-07-25 | 1,394.30 | 1,394.30 | 1,394.30 | 1,394.30 | 1,394.30 | 0 |
| 2025-07-24 | 1,394.30 | 1,394.30 | 1,394.30 | 1,394.30 | 1,394.30 | 0 |
| 2025-07-23 | 1,394.30 | 1,394.30 | 1,394.30 | 1,394.30 | 1,394.30 | 0 |
| 2025-07-22 | 1,394.30 | 1,394.30 | 1,394.30 | 1,394.30 | 1,394.30 | 0 |
| 2025-07-21 | 1,394.30 | 1,394.30 | 1,394.30 | 1,394.30 | 1,394.30 | 0 |
| 2025-07-18 | 1,394.30 | 1,394.30 | 1,394.30 | 1,394.30 | 1,394.30 | 0 |
| 2025-07-17 | 1,394.30 | 1,394.30 | 1,394.30 | 1,394.30 | 1,394.30 | 0 |
| 2025-07-16 | 1,394.30 | 1,394.30 | 1,394.30 | 1,394.30 | 1,394.30 | 0 |
| 2025-07-15 | 1,394.30 | 1,394.30 | 1,394.30 | 1,394.30 | 1,394.30 | 0 |
| 2025-07-14 | 1,394.30 | 1,394.30 | 1,394.30 | 1,394.30 | 1,394.30 | 0 |
| 2025-07-11 | 1,394.30 | 1,394.30 | 1,394.30 | 1,394.30 | 1,394.30 | 0 |
| 2025-07-10 | 1,394.30 | 1,394.30 | 1,394.30 | 1,394.30 | 1,394.30 | 0 |
| 2025-07-09 | 1,394.30 | 1,394.30 | 1,394.30 | 1,394.30 | 1,394.30 | 45 |
| 2025-07-08 | 1,377.30 | 1,377.30 | 1,377.30 | 1,377.30 | 1,377.30 | 6 |
| 2025-07-07 | 1,357.51 | 1,357.51 | 1,357.51 | 1,357.51 | 1,357.51 | 0 |
| 2025-07-04 | 1,357.51 | 1,357.51 | 1,357.51 | 1,357.51 | 1,357.51 | 0 |
| 2025-07-03 | 1,357.51 | 1,357.51 | 1,357.51 | 1,357.51 | 1,357.51 | 0 |
| 2025-07-02 | 1,357.51 | 1,357.51 | 1,357.51 | 1,357.51 | 1,357.51 | 0 |
| 2025-07-01 | 1,357.00 | 1,358.00 | 1,357.00 | 1,357.51 | 1,357.51 | 879 |
| 2025-06-30 | 1,342.11 | 1,342.11 | 1,342.11 | 1,342.11 | 1,342.11 | 0 |
| 2025-06-27 | 1,342.11 | 1,342.11 | 1,342.11 | 1,342.11 | 1,342.11 | 97 |
| 2025-06-26 | 1,339.80 | 1,339.80 | 1,339.80 | 1,339.80 | 1,339.80 | 0 |
| 2025-06-25 | 1,339.80 | 1,339.80 | 1,339.80 | 1,339.80 | 1,339.80 | 0 |
| 2025-06-24 | 1,339.80 | 1,339.80 | 1,339.80 | 1,339.80 | 1,339.80 | 22 |
| 2025-06-23 | 1,331.50 | 1,331.50 | 1,331.50 | 1,331.50 | 1,331.50 | 0 |
| 2025-06-20 | 1,331.50 | 1,331.50 | 1,331.50 | 1,331.50 | 1,331.50 | 0 |
| 2025-06-19 | 1,331.50 | 1,331.50 | 1,331.50 | 1,331.50 | 1,331.50 | 0 |
| 2025-06-18 | 1,331.50 | 1,331.50 | 1,331.50 | 1,331.50 | 1,331.50 | 0 |
| 2025-06-17 | 1,331.50 | 1,331.50 | 1,331.50 | 1,331.50 | 1,331.50 | 0 |
| 2025-06-16 | 1,331.50 | 1,331.50 | 1,331.50 | 1,331.50 | 1,331.50 | 0 |
| 2025-06-13 | 1,331.50 | 1,331.50 | 1,331.50 | 1,331.50 | 1,331.50 | 52 |
| 2025-06-12 | 1,389.00 | 1,389.00 | 1,389.00 | 1,389.00 | 1,389.00 | 0 |
| 2025-06-11 | 1,389.00 | 1,389.00 | 1,389.00 | 1,389.00 | 1,389.00 | 0 |
| 2025-06-10 | 1,389.00 | 1,389.00 | 1,389.00 | 1,389.00 | 1,389.00 | 0 |
| 2025-06-09 | 1,389.00 | 1,389.00 | 1,389.00 | 1,389.00 | 1,389.00 | 0 |
| 2025-06-06 | 1,389.00 | 1,389.00 | 1,389.00 | 1,389.00 | 1,389.00 | 1,161 |
| 2025-06-05 | 1,358.70 | 1,358.70 | 1,358.70 | 1,358.70 | 1,358.70 | 91 |
| 2025-06-04 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 0 |
| 2025-06-03 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 78 |
| 2025-06-02 | 1,334.00 | 1,334.00 | 1,334.00 | 1,334.00 | 1,334.00 | 0 |
| 2025-05-30 | 1,334.00 | 1,334.00 | 1,334.00 | 1,334.00 | 1,334.00 | 162 |
| 2025-05-29 | 1,600.13 | 1,600.13 | 1,600.13 | 1,600.13 | 1,600.13 | 0 |
| 2025-05-28 | 1,600.13 | 1,600.13 | 1,600.13 | 1,600.13 | 1,600.13 | 0 |
| 2025-05-27 | 1,600.13 | 1,600.13 | 1,600.13 | 1,600.13 | 1,600.13 | 0 |
| 2025-05-26 | 1,600.13 | 1,600.13 | 1,600.13 | 1,600.13 | 1,600.13 | 0 |
| 2025-05-23 | 1,600.13 | 1,600.13 | 1,600.13 | 1,600.13 | 1,600.13 | 0 |
| 2025-05-22 | 1,600.13 | 1,600.13 | 1,600.13 | 1,600.13 | 1,600.13 | 0 |
| 2025-05-21 | 1,600.13 | 1,600.13 | 1,600.13 | 1,600.13 | 1,600.13 | 0 |
| 2025-05-20 | 1,600.13 | 1,600.13 | 1,600.13 | 1,600.13 | 1,600.13 | 0 |
| 2025-05-19 | 1,600.13 | 1,600.13 | 1,600.13 | 1,600.13 | 1,600.13 | 0 |
| 2025-05-16 | 1,600.13 | 1,600.13 | 1,600.13 | 1,600.13 | 1,600.13 | 0 |
| 2025-05-15 | 1,600.13 | 1,600.13 | 1,600.13 | 1,600.13 | 1,600.13 | 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.