The Cooper Companies, Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	30.060	30.450	30.060	30.450	30.450	141
2026-10-21	29.010	29.420	29.010	29.420	29.420	101
2026-10-20	29.420	29.430	29.400	29.430	29.430	26
2026-10-15	27.180	27.180	27.180	27.180	27.180	0
2026-10-14	27.180	27.180	27.180	27.180	27.180	5
2026-10-13	27.100	27.100	27.100	27.100	27.100	0
2026-10-12	27.100	27.100	27.100	27.100	27.100	0
2026-10-09	27.100	27.100	27.100	27.100	27.100	60
2026-10-08	27.370	27.370	27.370	27.370	27.370	3
2026-10-07	27.370	27.370	27.370	27.370	27.370	4
2026-10-06	27.930	27.930	27.930	27.930	27.930	1
2026-10-05	29.650	29.650	28.350	28.350	28.350	278
2026-10-02	30.000	30.000	30.000	30.000	30.000	5
2026-10-01	28.710	28.710	28.710	28.710	28.710	10
2026-09-30	28.710	28.710	28.710	28.710	28.710	0
2026-09-29	28.710	28.710	28.710	28.710	28.710	0
2026-09-28	28.710	28.710	28.710	28.710	28.710	2
2026-09-25	27.960	27.960	27.960	27.960	27.960	0
2026-09-24	27.960	27.960	27.960	27.960	27.960	0
2026-09-23	27.960	27.960	27.960	27.960	27.960	0
2026-09-22	27.960	27.960	27.960	27.960	27.960	0

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.