Cooper Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	94.080	94.620	91.170	91.680	91.680	1,681,800
2024-05-24	93.790	95.110	93.790	94.890	94.890	691,400
2024-05-23	96.350	96.550	94.260	94.440	94.440	643,200
2024-05-22	96.370	97.330	95.520	96.600	96.600	635,200
2024-05-21	96.770	97.130	95.300	96.760	96.760	847,900
2024-05-20	97.290	97.860	96.880	97.210	97.210	572,800
2024-05-17	98.070	98.070	96.550	97.310	97.310	547,000
2024-05-16	98.150	98.580	97.830	97.900	97.900	781,900
2024-05-15	96.550	98.040	96.520	97.900	97.900	776,600
2024-05-14	94.250	96.710	94.170	95.960	95.960	1,081,400
2024-05-13	94.720	95.590	92.570	92.830	92.830	846,100
2024-05-10	94.610	95.240	94.310	94.760	94.760	783,000
2024-05-09	92.140	95.140	92.140	94.690	94.690	984,300
2024-05-08	92.850	93.080	91.880	91.990	91.990	649,900
2024-05-07	93.110	94.340	93.060	93.420	93.420	965,600
2024-05-06	91.190	92.460	90.390	92.400	92.400	847,300
2024-05-03	90.850	91.960	90.580	90.640	90.640	801,800
2024-05-02	89.810	90.050	87.960	89.750	89.750	1,259,400
2024-05-01	89.030	91.030	88.810	89.660	89.660	742,400
2024-04-30	89.060	89.650	88.440	89.060	89.060	951,400
2024-04-29	89.360	89.980	88.870	89.890	89.890	1,718,200
2024-04-26	89.670	90.130	88.770	88.840	88.840	1,143,300
2024-04-25	90.090	90.860	88.130	89.930	89.930	842,100
2024-04-24	91.140	92.120	90.150	90.200	90.200	1,004,300
2024-04-23	89.980	92.040	89.980	91.680	91.680	875,000
2024-04-22	90.730	90.980	89.750	90.040	90.040	912,100
2024-04-19	90.920	90.990	90.280	90.420	90.420	1,212,300
2024-04-18	89.750	90.810	89.410	90.410	90.410	1,575,900
2024-04-17	90.820	90.860	89.690	89.860	89.860	955,600
2024-04-16	91.740	92.190	90.130	90.530	90.530	1,183,100
2024-04-15	94.140	94.450	91.870	92.040	92.040	965,700
2024-04-12	95.970	96.170	92.880	93.520	93.520	978,000
2024-04-11	96.580	97.280	96.020	96.120	96.120	823,900
2024-04-10	97.750	98.380	96.270	96.500	96.500	1,140,000
2024-04-09	98.890	99.310	98.400	98.920	98.920	906,200
2024-04-08	98.910	98.910	97.960	98.630	98.630	916,600
2024-04-05	99.230	99.280	97.860	98.600	98.600	906,000
2024-04-04	99.980	100.85	98.870	99.160	99.160	1,377,400
2024-04-03	98.080	99.180	97.780	98.960	98.960	773,600
2024-04-02	98.790	99.010	97.490	98.060	98.060	900,600
2024-04-01	101.04	101.09	98.890	99.240	99.240	877,700
2024-03-28	102.17	102.17	101.30	101.46	101.46	887,900
2024-03-27	101.80	102.04	101.29	101.84	101.84	986,300
2024-03-26	100.95	101.31	99.920	100.73	100.73	1,056,200
2024-03-25	100.93	101.21	100.47	100.87	100.87	862,400
2024-03-22	101.00	101.07	99.370	100.42	100.42	1,114,200
2024-03-21	101.48	103.47	101.33	101.37	101.37	878,500
2024-03-20	102.50	102.58	100.57	101.66	101.66	884,400
2024-03-19	102.11	102.82	101.17	102.25	102.25	1,999,400
2024-03-18	101.30	101.45	100.71	100.82	100.82	770,200
2024-03-15	99.940	101.24	99.900	100.71	100.71	1,283,300
2024-03-14	101.71	101.94	100.82	101.50	101.50	1,224,100
2024-03-13	103.50	103.91	101.89	102.36	102.36	1,000,600
2024-03-12	101.06	102.10	100.93	101.54	101.54	751,300
2024-03-11	101.51	102.71	100.78	101.44	101.44	952,900
2024-03-08	102.00	102.56	101.25	101.51	101.51	997,700
2024-03-07	102.48	103.27	101.89	102.08	102.08	1,754,100
2024-03-06	102.82	102.82	101.57	101.87	101.87	1,440,900
2024-03-05	102.47	103.64	100.81	101.42	101.42	1,219,800
2024-03-04	102.02	104.07	101.58	102.77	102.77	1,758,000

← NewerPage 11 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.