The Cooper Companies, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	30.720	30.720	30.720	30.720	30.720	2
2026-10-22	30.060	30.450	30.060	30.450	30.450	141
2026-10-21	29.010	29.420	29.010	29.420	29.420	101
2026-10-20	29.420	29.430	29.400	29.430	29.430	26
2026-10-15	27.180	27.180	27.180	27.180	27.180	0
2026-10-14	27.180	27.180	27.180	27.180	27.180	5
2026-10-13	27.100	27.100	27.100	27.100	27.100	0
2026-10-12	27.100	27.100	27.100	27.100	27.100	0
2026-10-09	27.100	27.100	27.100	27.100	27.100	60
2026-10-08	27.370	27.370	27.370	27.370	27.370	3
2026-10-07	27.370	27.370	27.370	27.370	27.370	4
2026-10-06	27.930	27.930	27.930	27.930	27.930	1
2026-10-05	29.650	29.650	28.350	28.350	28.350	278
2026-10-02	30.000	30.000	30.000	30.000	30.000	5
2026-10-01	28.710	28.710	28.710	28.710	28.710	10
2026-09-30	28.710	28.710	28.710	28.710	28.710	0
2026-09-29	28.710	28.710	28.710	28.710	28.710	0
2026-09-28	28.710	28.710	28.710	28.710	28.710	2
2026-09-25	27.960	27.960	27.960	27.960	27.960	0
2026-09-24	27.960	27.960	27.960	27.960	27.960	0
2026-09-23	27.960	27.960	27.960	27.960	27.960	0
2026-09-22	27.960	27.960	27.960	27.960	27.960	0
2026-09-21	28.020	28.140	27.960	27.960	27.960	7
2026-09-18	28.500	28.610	28.500	28.610	28.610	7
2026-09-17	27.660	28.050	27.400	27.400	27.400	17
2026-09-16	28.020	28.230	28.020	28.230	28.230	36
2026-09-15	27.650	27.750	27.650	27.750	27.750	51
2026-09-14	28.200	28.200	27.840	27.840	27.840	75
2026-09-11	28.120	28.120	27.300	27.450	27.450	710
2026-09-10	28.350	28.350	27.000	28.140	28.140	1,382
2026-09-09	35.900	35.900	35.900	35.900	35.900	0
2026-09-08	35.900	35.900	35.900	35.900	35.900	0
2026-09-07	35.900	35.900	35.900	35.900	35.900	0
2026-09-04	35.900	36.000	35.850	35.900	35.900	129
2026-09-03	39.920	39.920	39.920	39.920	39.920	0
2026-09-02	39.920	39.920	39.920	39.920	39.920	0
2026-09-01	39.920	39.920	39.920	39.920	39.920	0
2026-08-31	39.920	39.920	39.920	39.920	39.920	0
2026-08-28	39.920	39.920	39.920	39.920	39.920	0
2026-08-27	39.920	39.920	39.920	39.920	39.920	0
2026-08-26	39.920	39.920	39.920	39.920	39.920	0
2026-08-25	39.920	39.920	39.920	39.920	39.920	0
2026-08-24	39.920	39.920	39.920	39.920	39.920	0
2026-08-21	39.920	39.920	39.920	39.920	39.920	0
2026-08-20	39.920	39.920	39.920	39.920	39.920	0
2026-08-19	40.400	40.400	39.920	39.920	39.920	162
2026-08-18	38.600	38.600	38.600	38.600	38.600	0
2026-08-17	38.600	38.600	38.600	38.600	38.600	0
2026-08-14	38.600	38.600	38.600	38.600	38.600	0
2026-08-13	38.600	38.600	38.600	38.600	38.600	0
2026-08-12	38.600	38.600	38.600	38.600	38.600	0
2026-08-11	38.600	38.600	38.600	38.600	38.600	0
2026-08-10	38.600	38.600	38.600	38.600	38.600	26
2026-08-07	37.400	37.400	37.400	37.400	37.400	0
2026-08-06	37.400	37.400	37.400	37.400	37.400	0
2026-08-05	37.400	37.400	37.400	37.400	37.400	0
2026-08-04	37.400	37.400	37.400	37.400	37.400	0
2026-08-03	37.400	37.400	37.400	37.400	37.400	1
2026-07-31	37.080	37.080	37.080	37.080	37.080	0
2026-07-30	37.080	37.080	37.080	37.080	37.080	0

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-26	0.0148 USD
2023-01-20	0.0156 USD
2022-07-26	0.0153 USD
2022-01-20	0.0156 USD
2021-07-26	0.0157 USD
2021-01-21	0.0162 USD
2020-07-22	0.0162 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.