The Cooper Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-29	194.18	194.18	194.18	194.18	48.532	0
2022-03-28	194.18	194.18	194.18	194.18	48.532	0
2022-03-25	194.18	194.18	194.18	194.18	48.532	0
2022-03-24	194.18	194.18	194.18	194.18	48.532	0
2022-03-23	194.18	194.18	194.18	194.18	48.532	0
2022-03-22	194.18	194.18	194.18	194.18	48.532	0
2022-03-21	194.18	194.18	194.18	194.18	48.532	0
2022-03-18	194.18	194.18	194.18	194.18	48.532	0
2022-03-17	194.18	194.18	194.18	194.18	48.532	0
2022-03-16	194.18	194.18	194.18	194.18	48.532	0
2022-03-15	194.18	194.18	194.18	194.18	48.532	0
2022-03-14	194.18	194.18	194.18	194.18	48.532	0
2022-03-11	188.30	194.18	188.30	194.18	48.532	8
2022-03-10	199.00	199.00	199.00	199.00	49.737	0
2022-03-09	199.00	199.00	199.00	199.00	49.737	0
2022-03-08	199.00	199.00	199.00	199.00	49.737	0
2022-03-07	199.00	199.00	199.00	199.00	49.737	0
2022-03-04	199.00	199.00	199.00	199.00	49.737	0
2022-03-03	199.00	199.00	199.00	199.00	49.737	0
2022-03-02	199.00	199.00	199.00	199.00	49.737	0
2022-02-25	199.00	199.00	199.00	199.00	49.737	0
2022-02-24	199.00	199.00	199.00	199.00	49.737	0
2022-02-23	199.00	199.00	199.00	199.00	49.737	0
2022-02-22	199.00	199.00	199.00	199.00	49.737	160
2022-02-21	204.29	204.29	204.29	204.29	51.059	0
2022-02-18	204.29	204.29	204.29	204.29	51.059	0
2022-02-17	204.29	204.29	204.29	204.29	51.059	0
2022-02-16	204.29	204.29	204.29	204.29	51.059	0
2022-02-15	204.29	204.29	204.29	204.29	51.059	0
2022-02-14	204.29	204.29	204.29	204.29	51.059	0
2022-02-11	204.29	204.29	204.29	204.29	51.059	0
2022-02-10	204.29	204.29	204.29	204.29	51.059	0
2022-02-09	204.29	204.29	204.29	204.29	51.059	0
2022-02-08	204.29	204.29	204.29	204.29	51.059	0
2022-02-07	204.29	204.29	204.29	204.29	51.059	0
2022-02-04	204.29	204.29	204.29	204.29	51.059	0
2022-02-03	204.29	204.29	204.29	204.29	51.059	0
2022-02-02	204.29	204.29	204.29	204.29	51.059	0
2022-02-01	204.29	204.29	204.29	204.29	51.059	0
2022-01-31	204.29	204.29	204.29	204.29	51.059	0
2022-01-28	204.29	204.29	204.29	204.29	51.059	6,548
2022-01-27	220.60	220.60	220.60	220.60	55.136	0
2022-01-26	220.60	220.60	220.60	220.60	55.136	0
2022-01-25	220.60	220.60	220.60	220.60	55.136	0
2022-01-24	220.60	220.60	220.60	220.60	55.136	0
2022-01-21	220.60	220.60	220.60	220.60	55.136	0
2022-01-20	220.60	220.60	220.60	220.60	55.136	0
2022-01-19	220.60	220.60	220.60	220.60	55.132	0
2022-01-18	220.60	220.60	220.60	220.60	55.132	0
2022-01-17	220.60	220.60	220.60	220.60	55.132	0
2022-01-14	220.60	220.60	220.60	220.60	55.132	0
2022-01-13	220.60	220.60	220.60	220.60	55.132	0
2022-01-12	220.60	220.60	220.60	220.60	55.132	164
2022-01-11	220.60	220.60	220.60	220.60	55.132	0
2022-01-10	220.60	220.60	220.60	220.60	55.132	0
2022-01-07	220.60	220.60	220.60	220.60	55.132	0
2022-01-06	220.60	220.60	220.60	220.60	55.132	0
2022-01-05	220.60	220.60	220.60	220.60	55.132	0
2022-01-04	220.60	220.60	220.60	220.60	55.132	0
2022-01-03	220.60	220.60	220.60	220.60	55.132	0

← NewerPage 20 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.