The Cooper Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-30	220.60	220.60	220.60	220.60	55.132	0
2021-12-29	220.60	220.60	220.60	220.60	55.132	0
2021-12-28	220.60	220.60	220.60	220.60	55.132	0
2021-12-27	220.60	220.60	220.60	220.60	55.132	0
2021-12-23	220.60	220.60	220.60	220.60	55.132	0
2021-12-22	220.60	220.60	220.60	220.60	55.132	0
2021-12-21	220.60	220.60	220.60	220.60	55.132	0
2021-12-20	220.60	220.60	220.60	220.60	55.132	0
2021-12-17	220.60	220.60	220.60	220.60	55.132	0
2021-12-16	220.60	220.60	220.60	220.60	55.132	0
2021-12-15	220.60	220.60	220.60	220.60	55.132	0
2021-12-14	220.60	220.60	220.60	220.60	55.132	0
2021-12-13	220.60	220.60	220.60	220.60	55.132	0
2021-12-10	220.60	220.60	220.60	220.60	55.132	0
2021-12-09	220.60	220.60	220.60	220.60	55.132	0
2021-12-08	220.60	220.60	220.60	220.60	55.132	0
2021-12-07	220.60	220.60	220.60	220.60	55.132	0
2021-12-06	220.60	220.60	220.60	220.60	55.132	0
2021-12-03	219.04	220.60	219.04	220.60	55.132	80
2021-12-02	238.50	238.50	238.50	238.50	59.605	0
2021-12-01	238.50	238.50	238.50	238.50	59.605	0
2021-11-30	238.50	238.50	238.50	238.50	59.605	0
2021-11-29	238.50	238.50	238.50	238.50	59.605	0
2021-11-26	238.50	238.50	238.50	238.50	59.605	0
2021-11-25	238.50	238.50	238.50	238.50	59.605	0
2021-11-24	238.50	238.50	238.50	238.50	59.605	0
2021-11-23	238.50	238.50	238.50	238.50	59.605	0
2021-11-22	238.50	238.50	238.50	238.50	59.605	0
2021-11-19	238.50	238.50	238.50	238.50	59.605	0
2021-11-18	238.50	238.50	238.50	238.50	59.605	0
2021-11-17	238.50	238.50	238.50	238.50	59.605	0
2021-11-16	238.50	238.50	238.50	238.50	59.605	0
2021-11-12	238.50	238.50	238.50	238.50	59.605	0
2021-11-11	238.50	238.50	238.50	238.50	59.605	0
2021-11-10	238.50	238.50	238.50	238.50	59.605	0
2021-11-09	238.50	238.50	238.50	238.50	59.605	0
2021-11-08	238.28	238.50	238.28	238.50	59.605	76
2021-11-05	231.38	231.38	231.38	231.38	57.826	0
2021-11-04	231.38	231.38	231.38	231.38	57.826	0
2021-11-03	231.38	231.38	231.38	231.38	57.826	0
2021-11-01	231.38	231.38	231.38	231.38	57.826	0
2021-10-29	231.38	231.38	231.38	231.38	57.826	0
2021-10-28	231.38	231.38	231.38	231.38	57.826	0
2021-10-27	231.38	231.38	231.38	231.38	57.826	0
2021-10-26	231.38	231.38	231.38	231.38	57.826	24
2021-10-25	236.28	236.28	236.28	236.28	59.050	0
2021-10-22	234.19	236.28	234.19	236.28	59.050	160
2021-10-21	224.40	224.40	224.40	224.40	56.081	0
2021-10-20	224.40	224.40	224.40	224.40	56.081	0
2021-10-19	224.40	224.40	224.40	224.40	56.081	0
2021-10-18	224.40	224.40	224.40	224.40	56.081	0
2021-10-15	224.40	224.40	224.40	224.40	56.081	0
2021-10-14	224.40	224.40	224.40	224.40	56.081	0

← NewerPage 21 of 21 · 1,253 trading days

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.