Cooper Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	353.08	359.12	347.87	350.01	87.503	824,000
2023-09-07	356.87	357.63	352.67	353.74	88.435	1,042,800
2023-09-06	351.86	360.40	350.60	356.65	89.163	1,775,600
2023-09-05	363.50	363.50	352.04	352.21	88.053	1,306,800
2023-09-01	372.72	372.72	359.67	364.69	91.173	1,750,000
2023-08-31	378.29	378.29	368.67	369.99	92.498	2,200,000
2023-08-30	378.12	383.14	378.12	380.86	95.215	824,800
2023-08-29	374.14	378.63	373.63	378.11	94.528	1,036,400
2023-08-28	374.23	376.88	370.97	373.36	93.340	1,057,200
2023-08-25	370.09	374.07	367.07	371.38	92.845	750,000
2023-08-24	372.77	376.22	369.12	369.82	92.455	983,600
2023-08-23	371.97	376.54	370.91	373.56	93.390	750,000
2023-08-22	373.02	373.99	369.60	370.18	92.545	620,800
2023-08-21	369.81	372.89	368.09	372.08	93.020	610,000
2023-08-18	366.64	370.43	364.42	368.96	92.240	1,039,600
2023-08-17	374.33	379.42	368.04	368.08	92.020	671,200
2023-08-16	375.69	379.36	372.77	372.78	93.195	1,196,400
2023-08-15	376.77	379.61	375.60	376.99	94.248	1,166,000
2023-08-14	374.20	379.24	374.20	377.92	94.480	1,354,000
2023-08-11	376.40	376.83	372.21	374.49	93.623	1,444,400
2023-08-10	384.93	389.42	377.77	377.77	94.443	1,134,000
2023-08-09	384.91	388.76	381.90	383.07	95.768	846,000
2023-08-08	386.73	387.80	378.48	385.06	96.265	921,600
2023-08-07	390.85	390.85	387.81	389.83	97.458	460,000
2023-08-04	389.79	391.61	388.01	388.79	97.198	1,378,400
2023-08-03	383.39	390.57	383.39	389.82	97.455	1,414,400
2023-08-02	387.90	390.16	385.10	387.86	96.965	1,851,200
2023-08-01	387.76	390.91	386.99	390.01	97.503	1,190,000
2023-07-31	394.56	394.56	388.90	391.26	97.815	862,800
2023-07-28	392.94	395.57	388.64	393.45	98.363	928,000
2023-07-27	391.76	391.76	387.94	388.65	97.163	1,046,800
2023-07-26	385.62	389.51	382.91	389.47	97.368	644,400
2023-07-25	386.75	389.25	384.37	386.32	96.573	1,016,400
2023-07-24	387.93	388.12	383.64	386.96	96.733	790,800
2023-07-21	391.86	392.61	387.50	387.61	96.895	1,140,800
2023-07-20	395.39	397.84	391.25	391.85	97.955	792,400
2023-07-19	392.42	397.03	388.94	394.84	98.702	1,228,000
2023-07-18	392.16	395.17	389.02	393.25	98.305	906,800
2023-07-17	397.06	399.62	393.75	393.97	98.485	999,600
2023-07-14	390.33	397.78	390.33	397.36	99.332	1,160,000
2023-07-13	387.90	390.78	386.01	390.09	97.515	728,800
2023-07-12	385.27	388.73	383.41	387.36	96.833	795,600
2023-07-11	384.31	386.20	380.61	382.49	95.615	675,600
2023-07-10	379.30	384.08	379.12	383.44	95.853	632,800
2023-07-07	374.57	379.82	374.35	378.38	94.588	802,000
2023-07-06	374.16	379.04	373.01	375.79	93.940	1,385,600
2023-07-05	378.13	378.62	373.20	377.30	94.318	1,228,000
2023-07-03	380.65	380.65	375.28	377.42	94.348	544,400
2023-06-30	383.98	385.62	379.98	383.43	95.850	839,200
2023-06-29	379.18	383.04	379.18	379.98	94.988	999,200
2023-06-28	378.67	381.45	377.15	380.50	95.118	873,200
2023-06-27	374.26	378.91	371.14	378.61	94.645	916,800
2023-06-26	373.00	375.75	369.38	373.68	93.413	907,600
2023-06-23	371.82	375.83	370.09	372.78	93.188	1,246,800
2023-06-22	371.63	374.97	370.34	373.06	93.258	1,120,400
2023-06-21	367.82	371.12	365.59	370.71	92.670	790,800
2023-06-20	363.23	369.78	363.18	369.13	92.275	985,600
2023-06-16	371.96	375.81	366.68	367.41	91.845	2,514,000
2023-06-15	363.73	370.01	362.02	367.57	91.885	1,209,600
2023-06-14	364.02	368.52	360.77	362.74	90.678	1,535,600

← NewerPage 14 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.