The Cooper Companies, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 37.600 | 37.600 | 37.340 | 37.560 | 37.560 | 32 |
| 2025-11-03 | 38.400 | 38.400 | 38.400 | 38.400 | 38.400 | 0 |
| 2025-10-31 | 38.400 | 38.400 | 38.400 | 38.400 | 38.400 | 0 |
| 2025-10-30 | 38.400 | 38.400 | 38.400 | 38.400 | 38.400 | 0 |
| 2025-10-29 | 38.400 | 38.400 | 38.400 | 38.400 | 38.400 | 0 |
| 2025-10-28 | 40.000 | 40.000 | 38.400 | 38.400 | 38.400 | 202 |
| 2025-10-27 | 40.360 | 40.360 | 40.360 | 40.360 | 40.360 | 0 |
| 2025-10-24 | 40.360 | 40.360 | 40.360 | 40.360 | 40.360 | 0 |
| 2025-10-23 | 40.360 | 40.360 | 40.360 | 40.360 | 40.360 | 0 |
← NewerPage 5 of 5 · 249 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.