The Cooper Companies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-04 | 7,749.00 | 7,749.00 | 7,749.00 | 7,749.00 | 1,937.25 | 0 |
| 2022-04-01 | 7,749.00 | 7,749.00 | 7,749.00 | 7,749.00 | 1,937.25 | 0 |
| 2022-03-31 | 7,749.00 | 7,749.00 | 7,749.00 | 7,749.00 | 1,937.25 | 0 |
| 2022-03-30 | 7,749.00 | 7,749.00 | 7,749.00 | 7,749.00 | 1,937.25 | 0 |
| 2022-03-29 | 7,749.00 | 7,749.00 | 7,749.00 | 7,749.00 | 1,937.25 | 0 |
| 2022-03-28 | 7,749.00 | 7,749.00 | 7,749.00 | 7,749.00 | 1,937.25 | 0 |
| 2022-03-25 | 7,749.00 | 7,749.00 | 7,749.00 | 7,749.00 | 1,937.25 | 0 |
| 2022-03-24 | 7,749.00 | 7,749.00 | 7,749.00 | 7,749.00 | 1,937.25 | 0 |
| 2022-03-23 | 7,749.00 | 7,749.00 | 7,749.00 | 7,749.00 | 1,937.25 | 0 |
| 2022-03-22 | 7,749.00 | 7,749.00 | 7,749.00 | 7,749.00 | 1,937.25 | 0 |
| 2022-03-18 | 7,749.00 | 7,749.00 | 7,749.00 | 7,749.00 | 1,937.25 | 0 |
| 2022-03-17 | 7,749.00 | 7,749.00 | 7,749.00 | 7,749.00 | 1,937.25 | 0 |
| 2022-03-16 | 7,749.00 | 7,749.00 | 7,749.00 | 7,749.00 | 1,937.25 | 0 |
| 2022-03-15 | 7,749.00 | 7,749.00 | 7,749.00 | 7,749.00 | 1,937.25 | 0 |
| 2022-03-14 | 7,749.00 | 7,749.00 | 7,749.00 | 7,749.00 | 1,937.25 | 0 |
| 2022-03-11 | 7,749.00 | 7,749.00 | 7,749.00 | 7,749.00 | 1,937.25 | 0 |
| 2022-03-10 | 7,749.00 | 7,749.00 | 7,749.00 | 7,749.00 | 1,937.25 | 0 |
| 2022-03-09 | 7,749.00 | 7,749.00 | 7,749.00 | 7,749.00 | 1,937.25 | 0 |
| 2022-03-08 | 7,749.00 | 7,749.00 | 7,749.00 | 7,749.00 | 1,937.25 | 0 |
| 2022-03-07 | 7,749.00 | 7,749.00 | 7,749.00 | 7,749.00 | 1,937.25 | 0 |
| 2022-03-04 | 7,749.00 | 7,749.00 | 7,749.00 | 7,749.00 | 1,937.25 | 0 |
| 2022-03-03 | 7,749.00 | 7,749.00 | 7,749.00 | 7,749.00 | 1,937.25 | 0 |
| 2022-03-02 | 7,749.00 | 7,749.00 | 7,749.00 | 7,749.00 | 1,937.25 | 0 |
| 2022-03-01 | 7,749.00 | 7,749.00 | 7,749.00 | 7,749.00 | 1,937.25 | 0 |
| 2022-02-28 | 7,749.00 | 7,749.00 | 7,749.00 | 7,749.00 | 1,937.25 | 0 |
| 2022-02-25 | 7,749.00 | 7,749.00 | 7,749.00 | 7,749.00 | 1,937.25 | 0 |
| 2022-02-24 | 7,749.00 | 7,749.00 | 7,749.00 | 7,749.00 | 1,937.25 | 0 |
| 2022-02-23 | 7,749.00 | 7,749.00 | 7,749.00 | 7,749.00 | 1,937.25 | 0 |
| 2022-02-22 | 7,749.00 | 7,749.00 | 7,749.00 | 7,749.00 | 1,937.25 | 0 |
| 2022-02-21 | 7,749.00 | 7,749.00 | 7,749.00 | 7,749.00 | 1,937.25 | 0 |
| 2022-02-18 | 7,749.00 | 7,749.00 | 7,749.00 | 7,749.00 | 1,937.25 | 0 |
| 2022-02-17 | 7,749.00 | 7,749.00 | 7,749.00 | 7,749.00 | 1,937.25 | 0 |
| 2022-02-16 | 7,749.00 | 7,749.00 | 7,749.00 | 7,749.00 | 1,937.25 | 0 |
| 2022-02-15 | 7,749.00 | 7,749.00 | 7,749.00 | 7,749.00 | 1,937.25 | 0 |
| 2022-02-14 | 7,749.00 | 7,749.00 | 7,749.00 | 7,749.00 | 1,937.25 | 0 |
| 2022-02-11 | 7,749.00 | 7,749.00 | 7,749.00 | 7,749.00 | 1,937.25 | 0 |
| 2022-02-10 | 7,749.00 | 7,749.00 | 7,749.00 | 7,749.00 | 1,937.25 | 0 |
| 2022-02-09 | 7,749.00 | 7,749.00 | 7,749.00 | 7,749.00 | 1,937.25 | 0 |
| 2022-02-08 | 7,749.00 | 7,749.00 | 7,749.00 | 7,749.00 | 1,937.25 | 0 |
| 2022-02-04 | 7,749.00 | 7,749.00 | 7,749.00 | 7,749.00 | 1,937.25 | 0 |
| 2022-02-03 | 7,749.00 | 7,749.00 | 7,749.00 | 7,749.00 | 1,937.25 | 0 |
| 2022-02-02 | 7,749.00 | 7,749.00 | 7,749.00 | 7,749.00 | 1,937.25 | 0 |
| 2022-02-01 | 7,749.00 | 7,749.00 | 7,749.00 | 7,749.00 | 1,937.25 | 0 |
| 2022-01-31 | 7,749.00 | 7,749.00 | 7,749.00 | 7,749.00 | 1,937.25 | 0 |
| 2022-01-28 | 7,749.00 | 7,749.00 | 7,749.00 | 7,749.00 | 1,937.25 | 0 |
| 2022-01-27 | 7,749.00 | 7,749.00 | 7,749.00 | 7,749.00 | 1,937.25 | 0 |
| 2022-01-26 | 7,749.00 | 7,749.00 | 7,749.00 | 7,749.00 | 1,937.25 | 0 |
| 2022-01-25 | 7,749.00 | 7,749.00 | 7,749.00 | 7,749.00 | 1,937.25 | 0 |
| 2022-01-24 | 7,749.00 | 7,749.00 | 7,749.00 | 7,749.00 | 1,937.25 | 320 |
| 2022-01-21 | 8,625.00 | 8,625.00 | 8,625.00 | 8,625.00 | 2,156.25 | 0 |
| 2022-01-20 | 8,625.00 | 8,625.00 | 8,625.00 | 8,625.00 | 2,156.25 | 0 |
| 2022-01-19 | 8,625.00 | 8,625.00 | 8,625.00 | 8,625.00 | 2,156.25 | 0 |
| 2022-01-18 | 8,625.00 | 8,625.00 | 8,625.00 | 8,625.00 | 2,156.25 | 0 |
| 2022-01-17 | 8,625.00 | 8,625.00 | 8,625.00 | 8,625.00 | 2,156.25 | 0 |
| 2022-01-14 | 8,625.00 | 8,625.00 | 8,625.00 | 8,625.00 | 2,156.25 | 0 |
| 2022-01-13 | 8,625.00 | 8,625.00 | 8,625.00 | 8,625.00 | 2,156.25 | 0 |
| 2022-01-12 | 8,625.00 | 8,625.00 | 8,625.00 | 8,625.00 | 2,156.25 | 0 |
| 2022-01-11 | 8,625.00 | 8,625.00 | 8,625.00 | 8,625.00 | 2,156.25 | 0 |
| 2022-01-10 | 8,625.00 | 8,625.00 | 8,625.00 | 8,625.00 | 2,156.25 | 0 |
| 2022-01-07 | 8,625.00 | 8,625.00 | 8,625.00 | 8,625.00 | 2,156.25 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-07-22 | 0.1200 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.