The Cooper Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-24	167.10	167.10	167.10	167.10	41.764	0
2022-06-23	167.10	167.10	167.10	167.10	41.764	0
2022-06-22	167.10	167.10	167.10	167.10	41.764	0
2022-06-21	167.10	167.10	167.10	167.10	41.764	0
2022-06-20	167.10	167.10	167.10	167.10	41.764	0
2022-06-17	167.10	167.10	167.10	167.10	41.764	0
2022-06-15	167.10	167.10	167.10	167.10	41.764	0
2022-06-14	167.10	167.10	167.10	167.10	41.764	0
2022-06-13	167.10	167.10	167.10	167.10	41.764	0
2022-06-10	167.10	167.10	167.10	167.10	41.764	1,540
2022-06-09	167.03	167.03	167.03	167.03	41.747	388
2022-06-08	165.00	165.00	165.00	165.00	41.239	0
2022-06-07	165.00	165.00	165.00	165.00	41.239	0
2022-06-06	165.00	165.00	165.00	165.00	41.239	0
2022-06-03	165.00	165.00	165.00	165.00	41.239	0
2022-06-02	165.00	165.00	165.00	165.00	41.239	0
2022-06-01	165.00	165.00	165.00	165.00	41.239	0
2022-05-31	165.00	165.00	165.00	165.00	41.239	0
2022-05-30	165.00	165.00	165.00	165.00	41.239	0
2022-05-27	165.00	165.00	165.00	165.00	41.239	0
2022-05-26	165.00	165.00	165.00	165.00	41.239	0
2022-05-25	165.00	165.00	165.00	165.00	41.239	0
2022-05-24	165.00	165.00	165.00	165.00	41.239	0
2022-05-23	165.00	165.00	165.00	165.00	41.239	0
2022-05-20	165.00	165.00	165.00	165.00	41.239	0
2022-05-19	164.50	165.00	164.30	165.00	41.239	3,608
2022-05-18	170.00	170.00	170.00	170.00	42.489	0
2022-05-17	170.00	170.00	170.00	170.00	42.489	0
2022-05-16	170.00	170.00	170.00	170.00	42.489	0
2022-05-13	170.00	170.00	170.00	170.00	42.489	0
2022-05-12	170.00	170.00	170.00	170.00	42.489	0
2022-05-11	170.00	170.00	170.00	170.00	42.489	0
2022-05-10	170.00	170.00	170.00	170.00	42.489	0
2022-05-09	170.00	170.00	170.00	170.00	42.489	8
2022-05-06	177.30	177.30	177.30	177.30	44.313	0
2022-05-05	177.30	177.30	177.30	177.30	44.313	0
2022-05-04	177.30	177.30	177.30	177.30	44.313	0
2022-05-03	177.30	177.30	177.30	177.30	44.313	8
2022-05-02	179.65	179.65	179.53	179.53	44.871	692
2022-04-29	197.40	197.40	197.40	197.40	49.337	0
2022-04-28	197.40	197.40	197.40	197.40	49.337	0
2022-04-27	197.40	197.40	197.40	197.40	49.337	0
2022-04-26	197.40	197.40	197.40	197.40	49.337	0
2022-04-25	197.40	197.40	197.40	197.40	49.337	0
2022-04-22	197.40	197.40	197.40	197.40	49.337	0
2022-04-20	197.40	197.40	197.40	197.40	49.337	0
2022-04-19	197.40	197.40	197.40	197.40	49.337	0
2022-04-18	197.40	197.40	197.40	197.40	49.337	0
2022-04-14	197.40	197.40	197.40	197.40	49.337	0
2022-04-13	197.40	197.40	197.40	197.40	49.337	0
2022-04-12	197.40	197.40	197.40	197.40	49.337	0
2022-04-11	197.40	197.40	197.40	197.40	49.337	0
2022-04-08	197.40	197.40	197.40	197.40	49.337	0
2022-04-07	197.40	197.40	197.40	197.40	49.337	316
2022-04-06	194.18	194.18	194.18	194.18	48.532	0
2022-04-05	194.18	194.18	194.18	194.18	48.532	0
2022-04-04	194.18	194.18	194.18	194.18	48.532	0
2022-04-01	194.18	194.18	194.18	194.18	48.532	0
2022-03-31	194.18	194.18	194.18	194.18	48.532	0
2022-03-30	194.18	194.18	194.18	194.18	48.532	0

← NewerPage 19 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.