The Cooper Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-19	152.81	152.81	152.81	152.81	38.196	0
2022-09-16	152.81	152.81	152.81	152.81	38.196	0
2022-09-15	152.81	152.81	152.81	152.81	38.196	0
2022-09-14	152.81	152.81	152.81	152.81	38.196	0
2022-09-13	152.81	152.81	152.81	152.81	38.196	0
2022-09-12	152.81	152.81	152.81	152.81	38.196	0
2022-09-09	152.81	152.81	152.81	152.81	38.196	0
2022-09-08	152.81	152.81	152.81	152.81	38.196	0
2022-09-06	152.81	152.81	152.81	152.81	38.196	0
2022-09-05	152.81	152.81	152.81	152.81	38.196	0
2022-09-02	152.81	152.81	152.81	152.81	38.196	140
2022-09-01	152.25	152.25	152.25	152.25	38.056	8
2022-08-31	150.00	150.00	150.00	150.00	37.494	0
2022-08-30	150.00	150.00	150.00	150.00	37.494	0
2022-08-29	150.00	150.00	150.00	150.00	37.494	8
2022-08-26	156.00	156.00	152.16	152.16	38.034	280
2022-08-25	157.60	157.60	157.60	157.60	39.394	0
2022-08-24	159.04	159.04	157.60	157.60	39.394	20
2022-08-23	167.90	167.90	167.90	167.90	41.968	0
2022-08-22	167.90	167.90	167.90	167.90	41.968	0
2022-08-19	167.90	167.90	167.90	167.90	41.968	0
2022-08-18	167.90	167.90	167.90	167.90	41.968	0
2022-08-17	167.90	167.90	167.90	167.90	41.968	0
2022-08-16	167.90	167.90	167.90	167.90	41.968	0
2022-08-15	167.90	167.90	167.90	167.90	41.968	0
2022-08-12	167.90	167.90	167.90	167.90	41.968	0
2022-08-11	167.90	167.90	167.90	167.90	41.968	0
2022-08-10	167.90	167.90	167.90	167.90	41.968	0
2022-08-09	167.90	167.90	167.90	167.90	41.968	0
2022-08-08	167.90	167.90	167.90	167.90	41.968	0
2022-08-05	167.90	167.90	167.90	167.90	41.968	0
2022-08-04	167.90	167.90	167.90	167.90	41.968	0
2022-08-03	167.90	167.90	167.90	167.90	41.968	0
2022-08-02	167.90	167.90	167.90	167.90	41.968	0
2022-08-01	167.90	167.90	167.90	167.90	41.968	0
2022-07-29	167.90	167.90	167.90	167.90	41.968	0
2022-07-28	167.90	167.90	167.90	167.90	41.968	0
2022-07-27	167.90	167.90	167.90	167.90	41.968	176
2022-07-26	158.49	158.49	158.49	158.49	39.616	0
2022-07-25	158.49	158.49	158.49	158.49	39.612	0
2022-07-22	158.49	158.49	158.49	158.49	39.612	0
2022-07-21	158.49	158.49	158.49	158.49	39.612	0
2022-07-20	158.49	158.49	158.49	158.49	39.612	0
2022-07-19	158.49	158.49	158.49	158.49	39.612	0
2022-07-18	158.72	158.72	158.49	158.49	39.612	8
2022-07-15	161.64	161.64	161.64	161.64	40.399	0
2022-07-14	161.64	161.64	161.64	161.64	40.399	0
2022-07-13	161.64	161.64	161.64	161.64	40.399	0
2022-07-12	161.64	161.64	161.64	161.64	40.399	2,016
2022-07-11	167.29	167.29	167.29	167.29	41.812	0
2022-07-08	167.29	167.29	167.29	167.29	41.812	0
2022-07-07	167.29	167.29	167.29	167.29	41.812	0
2022-07-06	167.29	167.29	167.29	167.29	41.812	0
2022-07-05	167.29	167.29	167.29	167.29	41.812	0
2022-07-04	167.29	167.29	167.29	167.29	41.812	0
2022-07-01	167.29	167.29	167.29	167.29	41.812	580
2022-06-30	164.56	164.56	164.56	164.56	41.129	0
2022-06-29	164.56	164.56	164.56	164.56	41.129	24
2022-06-28	167.10	167.10	167.10	167.10	41.764	0
2022-06-27	167.10	167.10	167.10	167.10	41.764	0

← NewerPage 18 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.