The Cooper Companies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 0 |
| 2025-02-12 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 61 |
| 2025-02-11 | 2,046.00 | 2,046.00 | 2,046.00 | 2,046.00 | 2,046.00 | 0 |
| 2025-02-10 | 2,046.00 | 2,046.00 | 2,046.00 | 2,046.00 | 2,046.00 | 0 |
| 2025-02-07 | 2,046.00 | 2,046.00 | 2,046.00 | 2,046.00 | 2,046.00 | 0 |
| 2025-02-06 | 2,046.00 | 2,046.00 | 2,046.00 | 2,046.00 | 2,046.00 | 0 |
| 2025-02-05 | 2,046.00 | 2,046.00 | 2,046.00 | 2,046.00 | 2,046.00 | 0 |
| 2025-02-04 | 2,046.00 | 2,046.00 | 2,046.00 | 2,046.00 | 2,046.00 | 0 |
| 2025-01-31 | 2,046.00 | 2,046.00 | 2,046.00 | 2,046.00 | 2,046.00 | 0 |
| 2025-01-30 | 2,046.00 | 2,046.00 | 2,046.00 | 2,046.00 | 2,046.00 | 0 |
| 2025-01-29 | 2,046.00 | 2,046.00 | 2,046.00 | 2,046.00 | 2,046.00 | 0 |
| 2025-01-28 | 2,046.00 | 2,046.00 | 2,046.00 | 2,046.00 | 2,046.00 | 49 |
| 2025-01-27 | 2,015.00 | 2,015.00 | 2,015.00 | 2,015.00 | 2,015.00 | 6 |
| 2025-01-24 | 1,873.00 | 1,873.00 | 1,873.00 | 1,873.00 | 1,873.00 | 0 |
| 2025-01-23 | 1,873.00 | 1,873.00 | 1,873.00 | 1,873.00 | 1,873.00 | 0 |
| 2025-01-22 | 1,873.00 | 1,873.00 | 1,873.00 | 1,873.00 | 1,873.00 | 0 |
| 2025-01-21 | 1,873.00 | 1,873.00 | 1,873.00 | 1,873.00 | 1,873.00 | 0 |
| 2025-01-20 | 1,873.00 | 1,873.00 | 1,873.00 | 1,873.00 | 1,873.00 | 0 |
| 2025-01-17 | 1,873.00 | 1,873.00 | 1,873.00 | 1,873.00 | 1,873.00 | 0 |
| 2025-01-16 | 1,873.00 | 1,873.00 | 1,873.00 | 1,873.00 | 1,873.00 | 0 |
| 2025-01-15 | 1,873.00 | 1,873.00 | 1,873.00 | 1,873.00 | 1,873.00 | 0 |
| 2025-01-14 | 1,873.00 | 1,873.00 | 1,873.00 | 1,873.00 | 1,873.00 | 0 |
| 2025-01-13 | 1,873.00 | 1,873.00 | 1,873.00 | 1,873.00 | 1,873.00 | 0 |
| 2025-01-10 | 1,873.00 | 1,873.00 | 1,873.00 | 1,873.00 | 1,873.00 | 0 |
| 2025-01-09 | 1,873.00 | 1,873.00 | 1,873.00 | 1,873.00 | 1,873.00 | 0 |
| 2025-01-08 | 1,873.00 | 1,873.00 | 1,873.00 | 1,873.00 | 1,873.00 | 0 |
| 2025-01-07 | 1,873.00 | 1,873.00 | 1,873.00 | 1,873.00 | 1,873.00 | 0 |
| 2025-01-06 | 1,873.00 | 1,873.00 | 1,873.00 | 1,873.00 | 1,873.00 | 0 |
| 2025-01-03 | 1,873.00 | 1,873.00 | 1,873.00 | 1,873.00 | 1,873.00 | 0 |
| 2025-01-02 | 1,873.00 | 1,873.00 | 1,873.00 | 1,873.00 | 1,873.00 | 12 |
| 2024-12-31 | 1,879.58 | 1,879.58 | 1,879.58 | 1,879.58 | 1,879.58 | 0 |
| 2024-12-30 | 1,879.58 | 1,879.58 | 1,879.58 | 1,879.58 | 1,879.58 | 0 |
| 2024-12-27 | 1,879.58 | 1,879.58 | 1,879.58 | 1,879.58 | 1,879.58 | 0 |
| 2024-12-26 | 1,879.58 | 1,879.58 | 1,879.58 | 1,879.58 | 1,879.58 | 215 |
| 2024-12-24 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 0 |
| 2024-12-23 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 0 |
| 2024-12-20 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 0 |
| 2024-12-19 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 251 |
| 2024-12-18 | 2,092.00 | 2,092.00 | 2,092.00 | 2,092.00 | 2,092.00 | 0 |
| 2024-12-17 | 2,092.00 | 2,092.00 | 2,092.00 | 2,092.00 | 2,092.00 | 0 |
| 2024-12-16 | 2,092.00 | 2,092.00 | 2,092.00 | 2,092.00 | 2,092.00 | 0 |
| 2024-12-13 | 2,092.00 | 2,092.00 | 2,092.00 | 2,092.00 | 2,092.00 | 0 |
| 2024-12-11 | 2,092.00 | 2,092.00 | 2,092.00 | 2,092.00 | 2,092.00 | 0 |
| 2024-12-10 | 2,092.00 | 2,092.00 | 2,092.00 | 2,092.00 | 2,092.00 | 0 |
| 2024-12-09 | 2,092.00 | 2,092.00 | 2,092.00 | 2,092.00 | 2,092.00 | 0 |
| 2024-12-06 | 2,092.00 | 2,092.00 | 2,092.00 | 2,092.00 | 2,092.00 | 0 |
| 2024-12-05 | 2,092.00 | 2,092.00 | 2,092.00 | 2,092.00 | 2,092.00 | 8 |
| 2024-12-04 | 2,143.00 | 2,143.00 | 2,143.00 | 2,143.00 | 2,143.00 | 32 |
| 2024-12-03 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 0 |
| 2024-12-02 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 0 |
| 2024-11-29 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 0 |
| 2024-11-28 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 0 |
| 2024-11-27 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 0 |
| 2024-11-26 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 0 |
| 2024-11-25 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 0 |
| 2024-11-22 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 0 |
| 2024-11-21 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 0 |
| 2024-11-20 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 0 |
| 2024-11-19 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 0 |
| 2024-11-15 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 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.