The Cooper Companies, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 46.800 | 46.800 | 46.800 | 46.800 | 46.800 | 0 |
| 2024-03-01 | 46.800 | 46.800 | 46.800 | 46.800 | 46.800 | 0 |
| 2024-02-29 | 46.800 | 46.800 | 46.800 | 46.800 | 46.800 | 0 |
| 2024-02-28 | 46.800 | 46.800 | 46.800 | 46.800 | 46.800 | 264 |
| 2024-02-27 | 46.660 | 46.660 | 46.660 | 46.660 | 46.660 | 0 |
| 2024-02-26 | 46.660 | 46.660 | 46.660 | 46.660 | 46.660 | 0 |
| 2024-02-23 | 46.660 | 46.660 | 46.660 | 46.660 | 46.660 | 0 |
| 2024-02-22 | 46.660 | 46.660 | 46.660 | 46.660 | 46.660 | 0 |
| 2024-02-21 | 46.660 | 46.660 | 46.660 | 46.660 | 46.660 | 0 |
| 2024-02-20 | 186.64 | 186.64 | 186.64 | 186.64 | 46.660 | 2 |
| 2024-02-19 | 188.10 | 188.10 | 188.10 | 188.10 | 47.025 | 0 |
| 2024-02-16 | 188.10 | 188.10 | 188.10 | 188.10 | 47.025 | 4 |
| 2024-02-15 | 193.99 | 193.99 | 193.99 | 193.99 | 48.498 | 0 |
| 2024-02-14 | 193.99 | 193.99 | 193.99 | 193.99 | 48.498 | 0 |
| 2024-02-09 | 193.99 | 193.99 | 193.99 | 193.99 | 48.498 | 0 |
| 2024-02-08 | 193.99 | 193.99 | 193.99 | 193.99 | 48.498 | 0 |
| 2024-02-07 | 193.99 | 193.99 | 193.99 | 193.99 | 48.498 | 0 |
| 2024-02-06 | 193.99 | 193.99 | 193.99 | 193.99 | 48.498 | 0 |
| 2024-02-05 | 193.99 | 193.99 | 193.99 | 193.99 | 48.498 | 0 |
| 2024-02-02 | 193.99 | 193.99 | 193.99 | 193.99 | 48.498 | 0 |
| 2024-02-01 | 193.99 | 193.99 | 193.99 | 193.99 | 48.498 | 0 |
| 2024-01-31 | 193.99 | 193.99 | 193.99 | 193.99 | 48.498 | 0 |
| 2024-01-30 | 193.99 | 193.99 | 193.99 | 193.99 | 48.498 | 0 |
| 2024-01-29 | 193.99 | 193.99 | 193.99 | 193.99 | 48.498 | 0 |
| 2024-01-26 | 193.99 | 193.99 | 193.99 | 193.99 | 48.498 | 0 |
| 2024-01-25 | 193.99 | 193.99 | 193.99 | 193.99 | 48.498 | 0 |
| 2024-01-24 | 193.99 | 193.99 | 193.99 | 193.99 | 48.498 | 0 |
| 2024-01-23 | 193.99 | 193.99 | 193.99 | 193.99 | 48.498 | 0 |
| 2024-01-22 | 193.99 | 193.99 | 193.99 | 193.99 | 48.498 | 4 |
| 2024-01-19 | 190.19 | 190.19 | 190.19 | 190.19 | 47.548 | 0 |
| 2024-01-18 | 190.19 | 190.19 | 190.19 | 190.19 | 47.548 | 4 |
| 2024-01-17 | 187.88 | 187.88 | 187.88 | 187.88 | 46.970 | 0 |
| 2024-01-16 | 187.88 | 187.88 | 187.88 | 187.88 | 46.970 | 0 |
| 2024-01-15 | 187.88 | 187.88 | 187.88 | 187.88 | 46.970 | 0 |
| 2024-01-12 | 187.88 | 187.88 | 187.88 | 187.88 | 46.970 | 0 |
| 2024-01-11 | 187.88 | 187.88 | 187.88 | 187.88 | 46.970 | 0 |
| 2024-01-10 | 188.81 | 188.81 | 187.88 | 187.88 | 46.970 | 144 |
| 2024-01-09 | 165.75 | 165.75 | 165.75 | 165.75 | 41.438 | 0 |
| 2024-01-08 | 165.75 | 165.75 | 165.75 | 165.75 | 41.438 | 0 |
| 2024-01-05 | 165.75 | 165.75 | 165.75 | 165.75 | 41.438 | 0 |
| 2024-01-04 | 165.75 | 165.75 | 165.75 | 165.75 | 41.438 | 0 |
| 2024-01-03 | 165.75 | 165.75 | 165.75 | 165.75 | 41.438 | 0 |
| 2024-01-02 | 165.75 | 165.75 | 165.75 | 165.75 | 41.438 | 0 |
| 2023-12-28 | 165.75 | 165.75 | 165.75 | 165.75 | 41.438 | 0 |
| 2023-12-27 | 165.75 | 165.75 | 165.75 | 165.75 | 41.438 | 0 |
| 2023-12-26 | 165.75 | 165.75 | 165.75 | 165.75 | 41.438 | 0 |
| 2023-12-22 | 165.75 | 165.75 | 165.75 | 165.75 | 41.438 | 0 |
| 2023-12-21 | 165.75 | 165.75 | 165.75 | 165.75 | 41.438 | 0 |
| 2023-12-20 | 165.75 | 165.75 | 165.75 | 165.75 | 41.438 | 0 |
| 2023-12-19 | 165.75 | 165.75 | 165.75 | 165.75 | 41.438 | 0 |
| 2023-12-18 | 165.75 | 165.75 | 165.75 | 165.75 | 41.438 | 0 |
| 2023-12-15 | 165.75 | 165.75 | 165.75 | 165.75 | 41.438 | 0 |
| 2023-12-14 | 165.75 | 165.75 | 165.75 | 165.75 | 41.438 | 0 |
| 2023-12-13 | 165.75 | 165.75 | 165.75 | 165.75 | 41.438 | 0 |
| 2023-12-12 | 165.75 | 165.75 | 165.75 | 165.75 | 41.438 | 0 |
| 2023-12-11 | 165.75 | 165.75 | 165.75 | 165.75 | 41.438 | 0 |
| 2023-12-08 | 165.75 | 165.75 | 165.75 | 165.75 | 41.438 | 0 |
| 2023-12-07 | 165.75 | 165.75 | 165.75 | 165.75 | 41.438 | 0 |
| 2023-12-06 | 165.75 | 165.75 | 165.75 | 165.75 | 41.438 | 0 |
| 2023-12-05 | 165.75 | 165.75 | 165.75 | 165.75 | 41.438 | 0 |
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.