Cooper Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	93.970	94.450	93.290	94.110	94.110	886,900
2024-08-21	95.880	95.940	92.440	93.660	93.660	1,230,800
2024-08-20	95.150	96.610	94.940	95.890	95.890	947,100
2024-08-19	94.400	95.360	93.930	95.220	95.220	845,500
2024-08-16	92.080	94.250	91.910	94.140	94.140	785,200
2024-08-15	91.970	92.490	91.440	92.000	92.000	685,300
2024-08-14	91.370	91.550	90.230	91.420	91.420	786,600
2024-08-13	90.940	92.480	90.750	91.990	91.990	1,034,700
2024-08-12	92.700	93.140	90.650	90.970	90.970	1,429,800
2024-08-09	93.170	93.590	92.200	93.130	93.130	544,900
2024-08-08	92.010	93.170	91.600	93.090	93.090	979,500
2024-08-07	92.410	93.890	91.460	91.800	91.800	717,400
2024-08-06	91.570	93.770	90.880	92.490	92.490	677,000
2024-08-05	93.130	93.170	89.800	91.410	91.410	1,000,200
2024-08-02	96.000	96.000	92.320	93.270	93.270	880,300
2024-08-01	93.310	94.790	93.090	94.200	94.200	774,500
2024-07-31	92.690	94.710	92.390	93.330	93.330	1,246,300
2024-07-30	92.460	93.420	92.400	92.690	92.690	776,700
2024-07-29	93.310	94.000	92.200	92.610	92.610	667,000
2024-07-26	92.600	94.170	92.410	93.210	93.210	1,063,400
2024-07-25	92.350	94.630	91.890	92.680	92.680	1,231,100
2024-07-24	90.990	93.270	90.390	91.990	91.990	1,071,500
2024-07-23	91.450	91.990	90.320	90.670	90.670	1,630,000
2024-07-22	91.540	91.810	90.050	91.470	91.470	590,700
2024-07-19	91.800	92.010	89.650	90.750	90.750	744,800
2024-07-18	90.160	92.810	90.160	91.320	91.320	1,463,800
2024-07-17	88.000	94.030	87.770	90.960	90.960	1,665,200
2024-07-16	91.990	91.990	88.110	90.140	90.140	1,936,300
2024-07-15	90.170	90.770	88.370	88.670	88.670	1,296,500
2024-07-12	88.820	91.600	88.650	90.810	90.810	1,609,500
2024-07-11	86.550	89.550	86.480	88.580	88.580	2,861,300
2024-07-10	85.970	86.530	84.790	85.550	85.550	1,067,200
2024-07-09	85.980	86.250	85.000	85.680	85.680	1,293,400
2024-07-08	86.110	87.050	85.410	85.650	85.650	1,117,300
2024-07-05	85.860	85.960	84.760	85.900	85.900	968,400
2024-07-03	86.320	86.690	85.020	85.510	85.510	612,100
2024-07-02	85.750	87.050	85.640	86.510	86.510	686,300
2024-07-01	87.300	88.110	85.810	86.390	86.390	1,013,100
2024-06-28	87.680	88.670	86.700	87.300	87.300	1,966,400
2024-06-27	88.000	88.220	86.860	87.620	87.620	1,529,900
2024-06-26	88.530	89.140	87.780	87.960	87.960	1,250,400
2024-06-25	89.950	90.270	88.270	89.210	89.210	1,690,000
2024-06-24	92.140	92.140	89.650	89.810	89.810	1,725,100
2024-06-21	91.780	92.550	91.080	91.510	91.510	1,344,900
2024-06-20	91.360	92.340	90.490	91.730	91.730	1,358,800
2024-06-18	92.190	93.170	91.450	91.660	91.660	900,000
2024-06-17	92.720	93.030	91.760	92.460	92.460	789,400
2024-06-14	93.600	93.740	92.770	93.470	93.470	668,900
2024-06-13	94.730	95.000	93.010	94.200	94.200	680,100
2024-06-12	94.610	96.090	93.800	94.810	94.810	1,061,400
2024-06-11	94.530	94.620	93.240	93.770	93.770	921,300
2024-06-10	93.610	95.100	92.640	95.080	95.080	2,409,400
2024-06-07	94.770	95.490	94.290	94.380	94.380	759,100
2024-06-06	93.800	95.950	93.250	95.250	95.250	1,003,700
2024-06-05	94.950	94.950	93.270	94.230	94.230	1,060,200
2024-06-04	94.610	95.560	92.900	94.560	94.560	1,269,300
2024-06-03	94.330	95.230	92.300	94.720	94.720	1,675,300
2024-05-31	96.000	96.130	90.790	94.310	94.310	3,403,000
2024-05-30	91.110	91.520	89.670	90.230	90.230	1,696,400
2024-05-29	90.620	91.730	90.450	91.110	91.110	1,241,500

← NewerPage 10 of 79 · 4,729 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.