Cooper Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	102.04	102.55	97.720	102.19	102.19	2,804,300
2024-02-29	94.510	95.050	93.430	93.600	93.600	2,355,600
2024-02-28	93.740	95.040	93.290	94.510	94.510	1,598,000
2024-02-27	94.000	94.430	93.450	93.740	93.740	1,879,500
2024-02-26	96.290	96.480	94.310	94.500	94.500	1,215,300
2024-02-23	97.530	97.920	96.010	96.750	96.750	1,427,700
2024-02-22	98.080	98.920	97.080	97.780	97.780	2,149,400
2024-02-21	95.760	98.320	95.200	98.080	98.080	1,868,400
2024-02-20	94.410	95.860	93.360	95.700	95.700	1,299,800
2024-02-16	372.96	377.43	371.87	372.01	93.003	675,600
2024-02-15	375.08	379.61	373.84	374.57	93.643	652,000
2024-02-14	367.89	373.12	362.69	372.49	93.123	853,600
2024-02-13	373.39	374.98	364.91	367.69	91.923	700,800
2024-02-12	375.21	380.52	375.21	379.01	94.753	480,800
2024-02-09	373.32	376.95	370.49	376.60	94.150	654,400
2024-02-08	372.65	374.44	368.46	373.65	93.413	632,800
2024-02-07	376.77	378.83	373.25	374.64	93.660	1,001,200
2024-02-06	373.35	375.44	372.08	374.70	93.675	794,400
2024-02-05	373.61	376.28	370.81	371.36	92.840	772,000
2024-02-02	378.05	378.49	371.98	376.29	94.073	998,400
2024-02-01	374.69	381.52	372.74	381.52	95.380	1,128,800
2024-01-31	376.52	380.07	372.40	373.03	93.258	964,800
2024-01-30	377.76	382.27	375.00	375.20	93.800	899,200
2024-01-29	370.90	379.32	368.60	378.12	94.530	942,000
2024-01-26	379.00	379.00	371.28	372.64	93.160	1,462,000
2024-01-25	384.22	384.82	377.73	379.29	94.823	924,000
2024-01-24	387.66	390.81	379.17	379.93	94.983	940,800
2024-01-23	388.60	388.60	383.46	386.56	96.640	736,000
2024-01-22	391.20	393.40	387.95	388.02	97.005	989,600
2024-01-19	386.12	387.89	382.61	387.50	96.875	1,308,800
2024-01-18	378.81	387.13	378.81	385.75	96.438	1,108,400
2024-01-17	378.30	383.88	374.17	378.81	94.703	749,200
2024-01-16	381.22	383.00	376.12	382.82	95.705	1,174,000
2024-01-12	384.31	387.53	382.19	383.77	95.943	740,800
2024-01-11	384.37	384.45	379.02	380.53	95.133	710,400
2024-01-10	370.00	384.97	369.19	384.87	96.218	1,353,600
2024-01-09	371.53	377.38	368.79	371.33	92.833	1,525,600
2024-01-08	365.51	373.67	365.51	373.57	93.393	747,600
2024-01-05	365.74	368.35	364.47	365.93	91.483	676,800
2024-01-04	363.25	367.76	362.89	365.98	91.495	641,200
2024-01-03	371.54	371.54	362.45	363.88	90.970	1,134,000
2024-01-02	374.07	380.95	371.92	373.08	93.270	726,400
2023-12-29	377.67	380.53	376.13	378.44	94.610	597,600
2023-12-28	379.59	382.51	378.91	379.54	94.885	600,000
2023-12-27	376.96	381.12	375.40	380.00	95.000	738,400
2023-12-26	374.20	378.46	370.58	376.97	94.243	630,800
2023-12-22	371.17	375.23	368.74	373.40	93.350	824,800
2023-12-21	363.96	369.42	363.96	368.46	92.115	499,600
2023-12-20	365.69	367.35	360.20	360.34	90.085	788,400
2023-12-19	365.78	371.95	363.27	365.40	91.350	1,513,600
2023-12-18	363.45	369.17	361.24	365.68	91.420	1,183,200
2023-12-15	365.14	366.05	361.94	363.20	90.800	2,450,800
2023-12-14	358.37	378.27	356.28	367.25	91.813	2,863,600
2023-12-13	340.86	357.04	339.16	355.61	88.903	1,492,400
2023-12-12	341.03	343.11	337.06	340.26	85.065	1,039,200
2023-12-11	334.95	339.41	333.81	339.36	84.840	1,359,200
2023-12-08	344.00	346.01	330.77	335.00	83.750	2,311,200
2023-12-07	342.81	345.95	341.44	344.95	86.238	1,072,000
2023-12-06	338.11	344.91	336.98	342.57	85.643	1,428,800
2023-12-05	337.15	337.54	330.21	335.29	83.823	892,400

← NewerPage 12 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.