Cooper Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	338.44	340.34	336.55	338.32	84.580	1,087,200
2023-12-01	336.61	341.49	333.93	341.08	85.270	871,200
2023-11-30	331.88	337.52	328.86	336.92	84.230	1,850,800
2023-11-29	334.96	337.50	330.19	331.59	82.898	1,398,800
2023-11-28	334.81	337.22	332.78	334.34	83.585	975,200
2023-11-27	336.60	338.75	334.64	335.06	83.765	1,437,600
2023-11-24	338.18	339.95	336.52	339.34	84.835	288,400
2023-11-22	339.91	342.90	338.17	339.04	84.760	709,200
2023-11-21	338.86	344.97	336.50	337.39	84.348	1,015,200
2023-11-20	335.00	338.66	334.40	338.01	84.503	1,434,000
2023-11-17	344.07	344.07	334.84	337.12	84.280	1,393,600
2023-11-16	344.66	347.12	340.11	340.57	85.143	870,400
2023-11-15	341.53	346.00	339.08	341.51	85.378	1,195,200
2023-11-14	336.17	344.33	336.17	342.95	85.738	878,000
2023-11-13	329.94	332.62	327.97	330.57	82.643	650,800
2023-11-10	326.81	339.02	321.92	329.28	82.320	716,000
2023-11-09	333.56	333.56	323.96	325.68	81.420	1,022,400
2023-11-08	335.37	339.67	330.60	332.67	83.168	693,200
2023-11-07	333.77	334.33	331.26	333.75	83.438	810,000
2023-11-06	334.11	336.47	331.65	334.51	83.628	1,180,000
2023-11-03	331.01	337.52	329.36	334.64	83.660	1,120,000
2023-11-02	317.03	328.67	314.51	327.36	81.840	1,212,000
2023-11-01	312.03	317.78	310.37	316.92	79.230	837,600
2023-10-31	311.21	312.58	308.04	311.75	77.938	1,283,200
2023-10-30	310.40	310.63	303.74	309.54	77.385	1,140,000
2023-10-27	309.36	312.57	305.46	306.88	76.720	703,600
2023-10-26	314.30	314.76	307.56	307.86	76.965	1,004,000
2023-10-25	319.99	319.99	313.66	315.22	78.805	767,600
2023-10-24	321.03	324.89	321.01	321.51	80.378	875,200
2023-10-23	324.46	327.01	322.18	322.40	80.600	866,000
2023-10-20	325.33	327.96	324.38	324.47	81.118	760,400
2023-10-19	326.52	331.65	323.12	323.80	80.950	948,000
2023-10-18	330.32	332.72	326.50	326.85	81.713	1,090,400
2023-10-17	328.61	333.19	325.10	330.03	82.508	1,249,200
2023-10-16	328.68	332.30	322.65	331.60	82.900	1,686,400
2023-10-13	311.96	326.03	310.41	325.54	81.385	2,200,800
2023-10-12	310.75	315.97	308.52	310.75	77.688	2,189,200
2023-10-11	315.48	315.48	307.32	310.75	77.688	1,151,600
2023-10-10	311.98	317.01	310.15	316.12	79.030	1,206,800
2023-10-09	311.60	314.78	308.57	310.81	77.703	1,934,800
2023-10-06	309.42	315.87	305.35	313.46	78.365	1,875,600
2023-10-05	313.77	313.77	308.41	311.51	77.878	919,600
2023-10-04	313.78	316.54	311.23	314.87	78.718	1,077,200
2023-10-03	310.00	314.10	309.19	312.91	78.228	1,178,800
2023-10-02	315.16	317.60	309.70	311.90	77.975	1,311,200
2023-09-29	320.97	324.54	317.33	318.01	79.503	1,246,000
2023-09-28	316.40	320.31	316.12	319.37	79.843	1,928,000
2023-09-27	322.18	327.28	313.80	315.92	78.980	3,007,600
2023-09-26	330.62	330.62	321.67	322.07	80.518	1,131,200
2023-09-25	327.99	333.88	327.67	331.35	82.838	1,168,400
2023-09-22	329.27	331.81	326.18	328.87	82.218	626,400
2023-09-21	334.91	335.29	328.04	328.39	82.098	665,600
2023-09-20	338.92	340.82	335.89	336.62	84.155	625,600
2023-09-19	336.87	338.32	334.49	336.72	84.180	764,800
2023-09-18	341.59	342.65	337.29	337.46	84.365	738,400
2023-09-15	340.23	344.63	339.62	342.36	85.590	1,683,200
2023-09-14	346.90	347.22	339.13	340.12	85.030	2,629,200
2023-09-13	346.42	347.37	342.30	344.63	86.158	1,109,600
2023-09-12	350.52	350.52	347.19	347.84	86.960	948,800
2023-09-11	351.60	352.40	349.19	351.59	87.898	1,068,400

← NewerPage 13 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.