The Cooper Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	164.16	164.16	164.16	164.16	41.033	0
2022-12-14	164.16	164.16	164.16	164.16	41.033	0
2022-12-13	164.16	164.16	164.16	164.16	41.033	0
2022-12-12	164.16	164.16	164.16	164.16	41.033	4
2022-12-09	166.24	166.24	166.24	166.24	41.553	0
2022-12-08	166.24	166.24	166.24	166.24	41.553	4
2022-12-07	140.60	140.60	140.60	140.60	35.144	0
2022-12-06	140.60	140.60	140.60	140.60	35.144	0
2022-12-05	140.60	140.60	140.60	140.60	35.144	0
2022-12-02	140.60	140.60	140.60	140.60	35.144	0
2022-12-01	140.60	140.60	140.60	140.60	35.144	0
2022-11-30	140.60	140.60	140.60	140.60	35.144	0
2022-11-29	140.60	140.60	140.60	140.60	35.144	0
2022-11-28	140.60	140.60	140.60	140.60	35.144	0
2022-11-25	140.60	140.60	140.60	140.60	35.144	0
2022-11-24	140.60	140.60	140.60	140.60	35.144	0
2022-11-23	140.60	140.60	140.60	140.60	35.144	0
2022-11-22	140.60	140.60	140.60	140.60	35.144	0
2022-11-21	140.60	140.60	140.60	140.60	35.144	0
2022-11-18	140.60	140.60	140.60	140.60	35.144	0
2022-11-17	140.60	140.60	140.60	140.60	35.144	0
2022-11-16	140.60	140.60	140.60	140.60	35.144	0
2022-11-14	140.60	140.60	140.60	140.60	35.144	0
2022-11-11	140.60	140.60	140.60	140.60	35.144	0
2022-11-10	140.60	140.60	140.60	140.60	35.144	0
2022-11-09	140.60	140.60	140.60	140.60	35.144	0
2022-11-08	140.60	140.60	140.60	140.60	35.144	0
2022-11-07	140.60	140.60	140.60	140.60	35.144	0
2022-11-04	140.60	140.60	140.60	140.60	35.144	0
2022-11-03	140.60	140.60	140.60	140.60	35.144	0
2022-11-01	140.60	140.60	140.60	140.60	35.144	0
2022-10-31	140.60	140.60	140.60	140.60	35.144	0
2022-10-28	140.60	140.60	140.60	140.60	35.144	0
2022-10-27	140.60	140.60	140.60	140.60	35.144	0
2022-10-26	140.60	140.60	140.60	140.60	35.144	0
2022-10-25	140.60	140.60	140.60	140.60	35.144	0
2022-10-24	140.60	140.60	140.60	140.60	35.144	0
2022-10-21	140.60	140.60	140.60	140.60	35.144	0
2022-10-20	140.60	140.60	140.60	140.60	35.144	0
2022-10-19	140.60	140.60	140.60	140.60	35.144	0
2022-10-18	140.60	140.60	140.60	140.60	35.144	0
2022-10-17	140.60	140.60	140.60	140.60	35.144	0
2022-10-14	140.60	140.60	140.60	140.60	35.144	0
2022-10-13	140.60	140.60	140.60	140.60	35.144	0
2022-10-11	140.60	140.60	140.60	140.60	35.144	0
2022-10-10	140.60	140.60	140.60	140.60	35.144	0
2022-10-07	140.60	140.60	140.60	140.60	35.144	0
2022-10-06	140.60	140.60	140.60	140.60	35.144	0
2022-10-05	140.60	140.60	140.60	140.60	35.144	0
2022-10-04	140.60	140.60	140.60	140.60	35.144	0
2022-10-03	141.28	141.28	140.60	140.60	35.144	3,416
2022-09-30	152.81	152.81	152.81	152.81	38.196	0
2022-09-29	152.81	152.81	152.81	152.81	38.196	0
2022-09-28	152.81	152.81	152.81	152.81	38.196	0
2022-09-27	152.81	152.81	152.81	152.81	38.196	0
2022-09-26	152.81	152.81	152.81	152.81	38.196	0
2022-09-23	152.81	152.81	152.81	152.81	38.196	0
2022-09-22	152.81	152.81	152.81	152.81	38.196	0
2022-09-21	152.81	152.81	152.81	152.81	38.196	0
2022-09-20	152.81	152.81	152.81	152.81	38.196	0

← NewerPage 17 of 21 · 1,246 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.