The Cooper Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	169.83	169.83	169.83	169.83	42.454	0
2023-03-13	169.83	169.83	169.83	169.83	42.454	0
2023-03-10	169.83	169.83	169.83	169.83	42.454	192
2023-03-09	183.00	183.00	183.00	183.00	45.746	0
2023-03-08	183.00	183.00	183.00	183.00	45.746	0
2023-03-07	183.00	183.00	183.00	183.00	45.746	0
2023-03-06	183.00	183.00	183.00	183.00	45.746	4
2023-03-03	183.00	183.00	183.00	183.00	45.746	3,404
2023-03-02	173.20	173.20	173.20	173.20	43.297	0
2023-03-01	173.20	173.20	173.20	173.20	43.297	0
2023-02-28	173.20	173.20	173.20	173.20	43.297	0
2023-02-27	173.20	173.20	173.20	173.20	43.297	0
2023-02-24	173.20	173.20	173.20	173.20	43.297	0
2023-02-23	173.20	173.20	173.20	173.20	43.297	292
2023-02-22	178.46	178.46	178.46	178.46	44.612	0
2023-02-17	178.46	178.46	178.46	178.46	44.612	0
2023-02-16	178.46	178.46	178.46	178.46	44.612	0
2023-02-15	178.46	178.46	178.46	178.46	44.612	8
2023-02-14	178.46	178.46	178.46	178.46	44.612	0
2023-02-13	178.46	178.46	178.46	178.46	44.612	0
2023-02-10	178.46	178.46	178.46	178.46	44.612	0
2023-02-08	178.46	178.46	178.46	178.46	44.612	0
2023-02-07	178.46	178.46	178.46	178.46	44.612	288
2023-02-06	176.40	176.40	176.40	176.40	44.097	0
2023-02-03	176.40	176.40	176.40	176.40	44.097	0
2023-02-02	176.40	176.40	176.40	176.40	44.097	0
2023-02-01	176.40	176.40	176.40	176.40	44.097	0
2023-01-31	176.40	176.40	176.40	176.40	44.097	312
2023-01-30	179.49	179.49	179.49	179.49	44.869	0
2023-01-27	179.49	179.49	179.49	179.49	44.869	0
2023-01-26	179.49	179.49	179.49	179.49	44.869	0
2023-01-25	179.49	179.49	179.49	179.49	44.869	0
2023-01-24	179.49	179.49	179.49	179.49	44.869	4
2023-01-23	179.51	179.51	179.51	179.51	44.874	0
2023-01-20	179.51	179.51	179.51	179.51	44.874	0
2023-01-19	179.51	179.51	179.51	179.51	44.870	0
2023-01-18	179.51	179.51	179.51	179.51	44.870	0
2023-01-17	179.51	179.51	179.51	179.51	44.870	0
2023-01-16	179.51	179.51	179.51	179.51	44.870	0
2023-01-13	179.51	179.51	179.51	179.51	44.870	0
2023-01-12	179.51	179.51	179.51	179.51	44.870	0
2023-01-11	179.51	179.51	179.51	179.51	44.870	0
2023-01-10	179.51	179.51	179.51	179.51	44.870	464
2023-01-09	179.89	179.89	179.89	179.89	44.965	0
2023-01-06	179.89	179.89	179.89	179.89	44.965	0
2023-01-05	179.89	179.89	179.89	179.89	44.965	0
2023-01-04	179.89	179.89	179.89	179.89	44.965	0
2023-01-03	179.89	179.89	179.89	179.89	44.965	244
2023-01-02	166.99	175.30	166.99	175.30	43.818	8
2022-12-29	164.16	164.16	164.16	164.16	41.033	0
2022-12-28	164.16	164.16	164.16	164.16	41.033	0
2022-12-27	164.16	164.16	164.16	164.16	41.033	0
2022-12-26	164.16	164.16	164.16	164.16	41.033	0
2022-12-23	164.16	164.16	164.16	164.16	41.033	0
2022-12-22	164.16	164.16	164.16	164.16	41.033	0
2022-12-21	164.16	164.16	164.16	164.16	41.033	0
2022-12-20	164.16	164.16	164.16	164.16	41.033	0
2022-12-19	164.16	164.16	164.16	164.16	41.033	0
2022-12-16	164.16	164.16	164.16	164.16	41.033	0
2022-12-15	164.16	164.16	164.16	164.16	41.033	0

← NewerPage 16 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.