The Cooper Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	52.100	52.100	52.100	52.100	52.100	2
2024-08-22	51.750	51.750	51.750	51.750	51.750	1
2024-08-21	51.200	51.200	51.200	51.200	51.200	8
2024-08-20	48.950	48.950	48.950	48.950	48.950	0
2024-08-19	48.950	48.950	48.950	48.950	48.950	0
2024-08-16	48.950	48.950	48.950	48.950	48.950	0
2024-08-15	48.950	48.950	48.950	48.950	48.950	0
2024-08-14	48.950	48.950	48.950	48.950	48.950	0
2024-08-13	48.950	48.950	48.950	48.950	48.950	0
2024-08-12	48.950	48.950	48.950	48.950	48.950	0
2024-08-09	48.950	48.950	48.950	48.950	48.950	0
2024-08-08	48.950	48.950	48.950	48.950	48.950	0
2024-08-07	48.950	48.950	48.950	48.950	48.950	0
2024-08-06	48.950	48.950	48.950	48.950	48.950	0
2024-08-05	48.950	48.950	48.950	48.950	48.950	0
2024-08-02	48.950	48.950	48.950	48.950	48.950	0
2024-08-01	48.950	48.950	48.950	48.950	48.950	0
2024-07-31	48.950	48.950	48.950	48.950	48.950	0
2024-07-30	48.950	48.950	48.950	48.950	48.950	0
2024-07-29	48.950	48.950	48.950	48.950	48.950	0
2024-07-26	48.950	48.950	48.950	48.950	48.950	0
2024-07-25	48.950	48.950	48.950	48.950	48.950	0
2024-07-24	48.950	48.950	48.950	48.950	48.950	0
2024-07-23	48.950	48.950	48.950	48.950	48.950	0
2024-07-22	48.950	48.950	48.950	48.950	48.950	0
2024-07-19	48.950	48.950	48.950	48.950	48.950	0
2024-07-18	48.950	48.950	48.950	48.950	48.950	0
2024-07-17	48.950	48.950	48.950	48.950	48.950	0
2024-07-16	48.950	48.950	48.950	48.950	48.950	0
2024-07-15	48.950	48.950	48.950	48.950	48.950	1
2024-07-12	48.950	48.950	48.950	48.950	48.950	0
2024-07-11	48.950	48.950	48.950	48.950	48.950	0
2024-07-10	48.950	48.950	48.950	48.950	48.950	0
2024-07-09	48.950	48.950	48.950	48.950	48.950	0
2024-07-08	48.950	48.950	48.950	48.950	48.950	0
2024-07-05	48.950	48.950	48.950	48.950	48.950	0
2024-07-04	48.950	48.950	48.950	48.950	48.950	0
2024-07-03	48.950	48.950	48.950	48.950	48.950	0
2024-07-02	48.950	48.950	48.950	48.950	48.950	0
2024-07-01	48.950	48.950	48.950	48.950	48.950	0
2024-06-28	48.950	48.950	48.950	48.950	48.950	20
2024-06-27	46.800	46.800	46.800	46.800	46.800	0
2024-06-26	46.800	46.800	46.800	46.800	46.800	0
2024-06-25	46.800	46.800	46.800	46.800	46.800	0
2024-06-24	46.800	46.800	46.800	46.800	46.800	0
2024-06-21	46.800	46.800	46.800	46.800	46.800	0
2024-06-20	46.800	46.800	46.800	46.800	46.800	0
2024-06-19	46.800	46.800	46.800	46.800	46.800	0
2024-06-18	46.800	46.800	46.800	46.800	46.800	0
2024-06-17	46.800	46.800	46.800	46.800	46.800	0
2024-06-14	46.800	46.800	46.800	46.800	46.800	0
2024-06-13	46.800	46.800	46.800	46.800	46.800	0
2024-06-12	46.800	46.800	46.800	46.800	46.800	0
2024-06-11	46.800	46.800	46.800	46.800	46.800	0
2024-06-10	46.800	46.800	46.800	46.800	46.800	0
2024-06-07	46.800	46.800	46.800	46.800	46.800	0
2024-06-06	46.800	46.800	46.800	46.800	46.800	0
2024-06-05	46.800	46.800	46.800	46.800	46.800	0
2024-06-04	46.800	46.800	46.800	46.800	46.800	0
2024-06-03	46.800	46.800	46.800	46.800	46.800	0

← NewerPage 10 of 21 · 1,253 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.