Cooper Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	58.000	58.250	57.370	57.940	57.940	3,773,300
2026-10-15	55.490	57.470	55.460	57.400	57.400	2,885,100
2026-10-14	54.590	55.240	53.920	54.880	54.880	3,411,900
2026-10-13	55.550	56.050	54.430	54.590	54.590	2,634,000
2026-10-12	54.380	55.880	54.100	55.550	55.550	3,393,400
2026-10-09	54.320	54.750	53.850	54.370	54.370	3,182,600
2026-10-08	54.090	54.680	53.710	54.300	54.300	5,846,900
2026-10-07	56.330	56.500	54.660	54.750	54.750	4,548,000
2026-10-06	56.680	56.930	55.640	56.430	56.430	4,003,900
2026-10-05	56.370	57.010	55.730	56.770	56.770	3,948,500
2026-10-02	57.520	57.690	56.720	56.910	56.910	3,310,000
2026-10-01	56.460	57.550	55.950	57.410	57.410	4,897,400
2026-09-30	56.620	57.370	56.360	56.530	56.530	4,894,900
2026-09-29	56.230	56.740	55.840	56.630	56.630	5,404,200
2026-09-28	55.080	56.870	54.630	56.570	56.570	4,728,900
2026-09-25	55.180	56.180	55.020	55.380	55.380	4,453,800
2026-09-24	56.060	56.640	54.850	55.380	55.380	6,253,100
2026-09-23	55.130	56.080	54.560	56.070	56.070	4,136,300
2026-09-22	54.210	55.490	54.080	55.290	55.290	2,693,600
2026-09-21	55.130	55.530	54.100	54.120	54.120	4,185,600
2026-09-18	54.500	55.920	54.100	55.290	55.290	8,794,200
2026-09-17	54.820	54.820	52.780	53.780	53.780	5,713,400
2026-09-16	54.370	55.120	53.920	54.610	54.610	5,314,100
2026-09-15	54.400	54.800	52.970	53.270	53.270	4,416,400
2026-09-14	54.780	54.990	53.600	54.220	54.220	5,406,700
2026-09-11	54.660	55.660	53.150	53.910	53.910	6,438,900
2026-09-10	51.880	55.430	51.010	54.170	54.170	18,652,500
2026-09-09	67.070	67.920	62.240	63.480	63.480	9,565,400
2026-09-08	68.550	68.990	67.590	67.690	67.690	2,925,000
2026-09-04	70.330	70.480	69.510	69.590	69.590	1,957,000
2026-09-03	69.780	70.680	69.090	70.640	70.640	2,096,500
2026-09-02	69.310	71.070	69.280	69.730	69.730	1,583,400
2026-09-01	70.260	70.800	69.080	69.280	69.280	1,362,800
2026-08-31	70.490	70.760	69.640	70.090	70.090	2,156,700
2026-08-28	71.180	71.500	70.660	71.170	71.170	1,011,300
2026-08-27	71.900	72.080	70.700	70.960	70.960	1,519,900
2026-08-26	72.620	72.930	72.220	72.680	72.680	1,560,100
2026-08-25	75.420	75.710	72.921	73.040	73.040	1,430,702
2026-08-24	76.140	76.580	75.620	75.800	75.800	1,141,188
2026-08-21	76.180	76.600	75.610	76.220	76.220	1,554,100
2026-08-20	76.470	77.090	76.110	76.160	76.160	1,085,300
2026-08-19	76.400	78.110	75.840	76.730	76.730	1,384,000
2026-08-18	76.090	76.690	75.640	75.760	75.760	1,887,100
2026-08-17	75.570	76.140	75.010	75.100	75.100	1,928,100
2026-08-14	76.870	76.870	76.080	76.170	76.170	887,100
2026-08-13	77.260	77.640	76.380	76.600	76.600	1,387,500
2026-08-12	76.340	77.190	75.370	76.730	76.730	2,953,300
2026-08-11	76.320	77.420	76.200	76.820	76.820	1,677,400
2026-08-10	74.230	76.600	74.200	76.320	76.320	2,386,000
2026-08-07	73.050	74.580	72.650	74.230	74.230	1,561,700
2026-08-06	75.000	75.130	73.230	73.320	73.320	1,932,100
2026-08-05	74.750	75.020	73.820	74.840	74.840	1,507,700
2026-08-04	73.910	74.800	73.270	74.690	74.690	1,970,000
2026-08-03	73.380	74.850	73.380	74.230	74.230	2,811,200
2026-07-31	71.950	72.510	71.150	72.320	72.320	2,518,500
2026-07-30	73.060	73.100	71.780	72.650	72.650	1,407,100
2026-07-29	71.500	73.090	71.430	73.060	73.060	1,739,200
2026-07-28	71.380	72.640	71.070	72.060	72.060	1,772,800
2026-07-27	70.820	71.630	70.260	70.290	70.290	2,199,600
2026-07-24	70.610	70.900	70.200	70.310	70.310	1,466,600

Page 1 of 21 · 1,255 trading daysOlder →

Stock splits

Date	Split (new : old)
2024-02-20	4:1
2002-11-25	2:1
1995-09-22	1:3

Dividends

Ex-date	Amount
2023-07-26	0.0300 USD
2023-01-20	0.0300 USD
2022-07-26	0.0300 USD
2022-01-20	0.0300 USD
2021-07-26	0.0300 USD
2021-01-21	0.0300 USD
2020-07-22	0.0300 USD
2020-01-22	0.0300 USD
2019-07-22	0.0300 USD
2019-01-18	0.0300 USD

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