The Cooper Companies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 1,600.13 | 1,600.13 | 1,600.13 | 1,600.13 | 1,600.13 | 0 |
| 2025-05-13 | 1,600.13 | 1,600.13 | 1,600.13 | 1,600.13 | 1,600.13 | 0 |
| 2025-05-12 | 1,600.13 | 1,600.13 | 1,600.13 | 1,600.13 | 1,600.13 | 0 |
| 2025-05-09 | 1,600.13 | 1,600.13 | 1,600.13 | 1,600.13 | 1,600.13 | 11 |
| 2025-05-08 | 1,476.00 | 1,476.00 | 1,476.00 | 1,476.00 | 1,476.00 | 0 |
| 2025-05-07 | 1,476.00 | 1,476.00 | 1,476.00 | 1,476.00 | 1,476.00 | 0 |
| 2025-05-06 | 1,476.00 | 1,476.00 | 1,476.00 | 1,476.00 | 1,476.00 | 0 |
| 2025-05-05 | 1,476.00 | 1,476.00 | 1,476.00 | 1,476.00 | 1,476.00 | 0 |
| 2025-05-02 | 1,476.00 | 1,476.00 | 1,476.00 | 1,476.00 | 1,476.00 | 0 |
| 2025-04-30 | 1,476.00 | 1,476.00 | 1,476.00 | 1,476.00 | 1,476.00 | 0 |
| 2025-04-29 | 1,476.00 | 1,476.00 | 1,476.00 | 1,476.00 | 1,476.00 | 0 |
| 2025-04-28 | 1,476.00 | 1,476.00 | 1,476.00 | 1,476.00 | 1,476.00 | 0 |
| 2025-04-25 | 1,476.00 | 1,476.00 | 1,476.00 | 1,476.00 | 1,476.00 | 0 |
| 2025-04-24 | 1,476.00 | 1,476.00 | 1,476.00 | 1,476.00 | 1,476.00 | 0 |
| 2025-04-23 | 1,476.00 | 1,476.00 | 1,476.00 | 1,476.00 | 1,476.00 | 0 |
| 2025-04-22 | 1,476.00 | 1,476.00 | 1,476.00 | 1,476.00 | 1,476.00 | 0 |
| 2025-04-21 | 1,476.00 | 1,476.00 | 1,476.00 | 1,476.00 | 1,476.00 | 0 |
| 2025-04-16 | 1,476.00 | 1,476.00 | 1,476.00 | 1,476.00 | 1,476.00 | 0 |
| 2025-04-15 | 1,476.00 | 1,476.00 | 1,476.00 | 1,476.00 | 1,476.00 | 0 |
| 2025-04-14 | 1,476.00 | 1,476.00 | 1,476.00 | 1,476.00 | 1,476.00 | 0 |
| 2025-04-11 | 1,476.00 | 1,476.00 | 1,476.00 | 1,476.00 | 1,476.00 | 0 |
| 2025-04-10 | 1,476.00 | 1,476.00 | 1,476.00 | 1,476.00 | 1,476.00 | 0 |
| 2025-04-09 | 1,476.00 | 1,476.00 | 1,476.00 | 1,476.00 | 1,476.00 | 26 |
| 2025-04-08 | 1,498.00 | 1,498.00 | 1,498.00 | 1,498.00 | 1,498.00 | 0 |
| 2025-04-07 | 1,498.00 | 1,498.00 | 1,498.00 | 1,498.00 | 1,498.00 | 58 |
| 2025-04-04 | 1,519.00 | 1,519.00 | 1,519.00 | 1,519.00 | 1,519.00 | 56 |
| 2025-04-03 | 1,723.00 | 1,723.00 | 1,723.00 | 1,723.00 | 1,723.00 | 0 |
| 2025-04-02 | 1,723.00 | 1,723.00 | 1,723.00 | 1,723.00 | 1,723.00 | 0 |
| 2025-04-01 | 1,723.00 | 1,723.00 | 1,723.00 | 1,723.00 | 1,723.00 | 0 |
| 2025-03-31 | 1,723.00 | 1,723.00 | 1,723.00 | 1,723.00 | 1,723.00 | 0 |
| 2025-03-28 | 1,723.00 | 1,723.00 | 1,723.00 | 1,723.00 | 1,723.00 | 0 |
| 2025-03-27 | 1,723.00 | 1,723.00 | 1,723.00 | 1,723.00 | 1,723.00 | 122 |
| 2025-03-26 | 1,676.00 | 1,676.00 | 1,676.00 | 1,676.00 | 1,676.00 | 0 |
| 2025-03-25 | 1,676.00 | 1,676.00 | 1,676.00 | 1,676.00 | 1,676.00 | 0 |
| 2025-03-24 | 1,676.00 | 1,676.00 | 1,676.00 | 1,676.00 | 1,676.00 | 159 |
| 2025-03-21 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 0 |
| 2025-03-20 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 0 |
| 2025-03-19 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 0 |
| 2025-03-18 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 0 |
| 2025-03-14 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 0 |
| 2025-03-13 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 0 |
| 2025-03-12 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 0 |
| 2025-03-11 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 0 |
| 2025-03-10 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 0 |
| 2025-03-07 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 0 |
| 2025-03-06 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 267 |
| 2025-03-05 | 1,836.00 | 1,836.00 | 1,836.00 | 1,836.00 | 1,836.00 | 0 |
| 2025-03-04 | 1,836.00 | 1,836.00 | 1,836.00 | 1,836.00 | 1,836.00 | 0 |
| 2025-03-03 | 1,836.00 | 1,836.00 | 1,836.00 | 1,836.00 | 1,836.00 | 0 |
| 2025-02-28 | 1,836.00 | 1,836.00 | 1,836.00 | 1,836.00 | 1,836.00 | 409 |
| 2025-02-27 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 0 |
| 2025-02-26 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 0 |
| 2025-02-25 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 0 |
| 2025-02-24 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 0 |
| 2025-02-21 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 0 |
| 2025-02-20 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 0 |
| 2025-02-19 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 0 |
| 2025-02-18 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 0 |
| 2025-02-17 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 0 |
| 2025-02-14 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 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.