The Cooper Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	165.75	165.75	165.75	165.75	41.438	0
2023-12-01	165.75	165.75	165.75	165.75	41.438	0
2023-11-30	165.75	165.75	165.75	165.75	41.438	0
2023-11-29	165.75	165.75	165.75	165.75	41.438	0
2023-11-28	165.75	165.75	165.75	165.75	41.438	0
2023-11-27	165.75	165.75	165.75	165.75	41.438	8
2023-11-24	165.45	165.45	165.45	165.45	41.363	0
2023-11-23	165.45	165.45	165.45	165.45	41.363	0
2023-11-22	165.45	165.45	165.45	165.45	41.363	0
2023-11-21	165.85	165.85	165.45	165.45	41.363	2,620
2023-11-20	160.28	160.28	160.28	160.28	40.070	0
2023-11-17	160.28	160.28	160.28	160.28	40.070	0
2023-11-16	160.28	160.28	160.28	160.28	40.070	0
2023-11-14	160.28	160.28	160.28	160.28	40.070	0
2023-11-13	160.28	160.28	160.28	160.28	40.070	0
2023-11-10	160.28	160.28	160.28	160.28	40.070	0
2023-11-09	160.28	160.28	160.28	160.28	40.070	0
2023-11-08	160.28	160.28	160.28	160.28	40.070	0
2023-11-07	160.28	160.28	160.28	160.28	40.070	0
2023-11-06	160.28	160.28	160.28	160.28	40.070	0
2023-11-03	160.28	160.28	160.28	160.28	40.070	0
2023-11-01	160.28	160.28	160.28	160.28	40.070	0
2023-10-31	160.28	160.28	160.28	160.28	40.070	0
2023-10-30	160.28	160.28	160.28	160.28	40.070	0
2023-10-27	160.28	160.28	160.28	160.28	40.070	0
2023-10-26	160.28	160.28	160.28	160.28	40.070	0
2023-10-25	160.28	160.28	160.28	160.28	40.070	0
2023-10-24	160.28	160.28	160.28	160.28	40.070	5,204
2023-10-23	159.63	159.63	159.63	159.63	39.908	0
2023-10-20	159.63	159.63	159.63	159.63	39.908	0
2023-10-19	159.63	159.63	159.63	159.63	39.908	0
2023-10-18	159.63	159.63	159.63	159.63	39.908	0
2023-10-17	159.63	159.63	159.63	159.63	39.908	0
2023-10-16	159.63	159.63	159.63	159.63	39.908	0
2023-10-13	159.63	159.63	159.63	159.63	39.908	0
2023-10-11	159.63	159.63	159.63	159.63	39.908	0
2023-10-10	159.63	159.63	159.63	159.63	39.908	0
2023-10-09	159.63	159.63	159.63	159.63	39.908	0
2023-10-06	159.63	159.63	159.63	159.63	39.908	0
2023-10-05	159.63	159.63	159.63	159.63	39.908	0
2023-10-04	159.63	159.63	159.63	159.63	39.908	0
2023-10-03	159.63	159.63	159.63	159.63	39.908	0
2023-10-02	159.63	159.63	159.63	159.63	39.908	0
2023-09-29	159.63	159.63	159.63	159.63	39.908	0
2023-09-28	159.63	159.63	159.63	159.63	39.908	752
2023-09-27	182.32	182.32	182.32	182.32	45.580	0
2023-09-26	182.32	182.32	182.32	182.32	45.580	0
2023-09-25	182.32	182.32	182.32	182.32	45.580	0
2023-09-22	182.32	182.32	182.32	182.32	45.580	0
2023-09-21	182.32	182.32	182.32	182.32	45.580	0
2023-09-20	182.32	182.32	182.32	182.32	45.580	0
2023-09-19	182.32	182.32	182.32	182.32	45.580	0
2023-09-18	182.32	182.32	182.32	182.32	45.580	0
2023-09-15	182.32	182.32	182.32	182.32	45.580	0
2023-09-14	182.32	182.32	182.32	182.32	45.580	0
2023-09-13	182.32	182.32	182.32	182.32	45.580	0
2023-09-12	182.32	182.32	182.32	182.32	45.580	0
2023-09-11	182.32	182.32	182.32	182.32	45.580	0
2023-09-08	182.32	182.32	182.32	182.32	45.580	0
2023-09-06	182.32	182.32	182.32	182.32	45.580	0

← NewerPage 13 of 21 · 1,252 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.