The Cooper Companies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 0 |
| 2024-11-13 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 0 |
| 2024-11-12 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 0 |
| 2024-11-11 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 0 |
| 2024-11-08 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 0 |
| 2024-11-07 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 51 |
| 2024-11-06 | 2,096.00 | 2,096.00 | 2,096.00 | 2,096.00 | 2,096.00 | 0 |
| 2024-11-05 | 2,096.00 | 2,096.00 | 2,096.00 | 2,096.00 | 2,096.00 | 0 |
| 2024-11-04 | 2,096.00 | 2,096.00 | 2,096.00 | 2,096.00 | 2,096.00 | 0 |
| 2024-11-01 | 2,096.00 | 2,096.00 | 2,096.00 | 2,096.00 | 2,096.00 | 0 |
| 2024-10-31 | 2,096.00 | 2,096.00 | 2,096.00 | 2,096.00 | 2,096.00 | 0 |
| 2024-10-30 | 2,096.00 | 2,096.00 | 2,096.00 | 2,096.00 | 2,096.00 | 0 |
| 2024-10-29 | 2,096.00 | 2,096.00 | 2,096.00 | 2,096.00 | 2,096.00 | 0 |
| 2024-10-28 | 2,096.00 | 2,096.00 | 2,096.00 | 2,096.00 | 2,096.00 | 0 |
| 2024-10-25 | 2,096.00 | 2,096.00 | 2,096.00 | 2,096.00 | 2,096.00 | 0 |
| 2024-10-24 | 2,096.00 | 2,096.00 | 2,096.00 | 2,096.00 | 2,096.00 | 0 |
| 2024-10-23 | 2,096.00 | 2,096.00 | 2,096.00 | 2,096.00 | 2,096.00 | 170 |
| 2024-10-22 | 2,030.03 | 2,030.03 | 2,030.03 | 2,030.03 | 2,030.03 | 0 |
| 2024-10-21 | 2,030.03 | 2,030.03 | 2,030.03 | 2,030.03 | 2,030.03 | 0 |
| 2024-10-18 | 2,030.03 | 2,030.03 | 2,030.03 | 2,030.03 | 2,030.03 | 0 |
| 2024-10-17 | 2,030.03 | 2,030.03 | 2,030.03 | 2,030.03 | 2,030.03 | 0 |
| 2024-10-16 | 2,030.03 | 2,030.03 | 2,030.03 | 2,030.03 | 2,030.03 | 0 |
| 2024-10-15 | 2,030.03 | 2,030.03 | 2,030.03 | 2,030.03 | 2,030.03 | 0 |
| 2024-10-14 | 2,030.03 | 2,030.03 | 2,030.03 | 2,030.03 | 2,030.03 | 0 |
| 2024-10-11 | 2,030.03 | 2,030.03 | 2,030.03 | 2,030.03 | 2,030.03 | 10 |
| 2024-10-10 | 2,121.50 | 2,121.50 | 2,121.50 | 2,121.50 | 2,121.50 | 0 |
| 2024-10-09 | 2,121.50 | 2,121.50 | 2,121.50 | 2,121.50 | 2,121.50 | 0 |
| 2024-10-08 | 2,121.50 | 2,121.50 | 2,121.50 | 2,121.50 | 2,121.50 | 0 |
| 2024-10-07 | 2,121.50 | 2,121.50 | 2,121.50 | 2,121.50 | 2,121.50 | 0 |
| 2024-10-04 | 2,121.50 | 2,121.50 | 2,121.50 | 2,121.50 | 2,121.50 | 0 |
| 2024-10-03 | 2,121.50 | 2,121.50 | 2,121.50 | 2,121.50 | 2,121.50 | 0 |
| 2024-10-02 | 2,121.50 | 2,121.50 | 2,121.50 | 2,121.50 | 2,121.50 | 0 |
| 2024-09-30 | 2,121.50 | 2,121.50 | 2,121.50 | 2,121.50 | 2,121.50 | 0 |
| 2024-09-27 | 2,121.50 | 2,121.50 | 2,121.50 | 2,121.50 | 2,121.50 | 0 |
| 2024-09-26 | 2,121.50 | 2,121.50 | 2,121.50 | 2,121.50 | 2,121.50 | 0 |
| 2024-09-25 | 2,121.50 | 2,121.50 | 2,121.50 | 2,121.50 | 2,121.50 | 0 |
| 2024-09-24 | 2,121.50 | 2,121.50 | 2,121.50 | 2,121.50 | 2,121.50 | 331 |
| 2024-09-23 | 2,139.00 | 2,139.00 | 2,139.00 | 2,139.00 | 2,139.00 | 0 |
| 2024-09-20 | 2,139.00 | 2,139.00 | 2,139.00 | 2,139.00 | 2,139.00 | 0 |
| 2024-09-19 | 2,139.00 | 2,139.00 | 2,139.00 | 2,139.00 | 2,139.00 | 0 |
| 2024-09-18 | 2,139.00 | 2,139.00 | 2,139.00 | 2,139.00 | 2,139.00 | 0 |
| 2024-09-17 | 2,139.00 | 2,139.00 | 2,139.00 | 2,139.00 | 2,139.00 | 0 |
| 2024-09-13 | 2,139.00 | 2,139.00 | 2,139.00 | 2,139.00 | 2,139.00 | 0 |
| 2024-09-12 | 2,139.00 | 2,139.00 | 2,139.00 | 2,139.00 | 2,139.00 | 300 |
| 2024-09-11 | 2,133.01 | 2,133.01 | 2,133.01 | 2,133.01 | 2,133.01 | 0 |
| 2024-09-10 | 2,133.01 | 2,133.01 | 2,133.01 | 2,133.01 | 2,133.01 | 0 |
| 2024-09-09 | 2,133.01 | 2,133.01 | 2,133.01 | 2,133.01 | 2,133.01 | 59 |
| 2024-09-06 | 2,094.20 | 2,094.20 | 2,094.20 | 2,094.20 | 2,094.20 | 0 |
| 2024-09-05 | 2,094.20 | 2,094.20 | 2,094.20 | 2,094.20 | 2,094.20 | 0 |
| 2024-09-04 | 2,094.20 | 2,094.20 | 2,094.20 | 2,094.20 | 2,094.20 | 0 |
| 2024-09-03 | 2,094.20 | 2,094.20 | 2,094.20 | 2,094.20 | 2,094.20 | 953 |
| 2024-09-02 | 1,823.00 | 1,823.00 | 1,823.00 | 1,823.00 | 1,823.00 | 0 |
| 2024-08-30 | 1,823.00 | 1,823.00 | 1,823.00 | 1,823.00 | 1,823.00 | 0 |
| 2024-08-29 | 1,823.00 | 1,823.00 | 1,823.00 | 1,823.00 | 1,823.00 | 0 |
| 2024-08-28 | 1,823.00 | 1,823.00 | 1,823.00 | 1,823.00 | 1,823.00 | 0 |
| 2024-08-27 | 1,823.00 | 1,823.00 | 1,823.00 | 1,823.00 | 1,823.00 | 0 |
| 2024-08-26 | 1,823.00 | 1,823.00 | 1,823.00 | 1,823.00 | 1,823.00 | 111 |
| 2024-08-23 | 1,769.00 | 1,769.00 | 1,769.00 | 1,769.00 | 1,769.00 | 0 |
| 2024-08-22 | 1,769.00 | 1,769.00 | 1,769.00 | 1,769.00 | 1,769.00 | 0 |
| 2024-08-21 | 1,769.00 | 1,769.00 | 1,769.00 | 1,769.00 | 1,769.00 | 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.