Cooper Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	364.02	368.52	360.77	362.74	90.678	1,535,600
2023-06-13	356.01	360.40	356.01	359.18	89.788	1,038,000
2023-06-12	348.30	356.66	348.12	355.98	88.988	1,372,400
2023-06-09	349.71	349.72	344.38	346.15	86.531	1,182,800
2023-06-08	350.38	350.60	345.41	349.79	87.441	1,118,000
2023-06-07	350.65	351.51	346.55	350.79	87.691	986,000
2023-06-06	353.35	356.92	350.23	352.63	88.151	1,014,400
2023-06-05	359.39	359.84	353.01	353.55	88.381	1,185,200
2023-06-02	360.13	364.50	356.05	356.47	89.111	2,806,400
2023-06-01	371.00	375.56	367.24	374.19	93.540	1,450,800
2023-05-31	366.88	371.89	364.59	371.53	92.875	5,394,000
2023-05-30	367.68	369.85	365.85	368.20	92.043	1,700,000
2023-05-26	371.01	372.39	366.77	369.39	92.340	1,703,600
2023-05-25	377.85	379.22	368.66	371.44	92.853	1,692,400
2023-05-24	378.65	379.27	374.67	377.97	94.485	1,386,000
2023-05-23	386.89	387.72	377.87	380.04	95.003	1,744,000
2023-05-22	386.22	394.87	386.22	390.14	97.527	1,267,600
2023-05-19	388.63	389.34	385.82	386.10	96.518	2,300,800
2023-05-18	386.11	390.07	385.84	387.90	96.968	1,056,000
2023-05-17	388.06	388.06	377.60	385.72	96.423	1,499,600
2023-05-16	388.40	388.40	385.22	387.71	96.920	1,121,200
2023-05-15	390.67	390.98	387.17	389.35	97.330	992,000
2023-05-12	391.33	393.68	387.06	390.16	97.532	1,736,800
2023-05-11	390.00	393.69	389.27	392.09	98.015	1,050,000
2023-05-10	386.75	395.20	386.75	390.90	97.717	1,043,200
2023-05-09	385.56	387.42	384.51	385.29	96.315	486,000
2023-05-08	384.41	388.01	382.11	386.11	96.520	733,600
2023-05-05	381.15	386.60	380.79	385.94	96.478	526,000
2023-05-04	378.98	382.42	376.81	379.27	94.810	528,400
2023-05-03	386.10	386.81	378.74	380.93	95.225	901,600
2023-05-02	382.07	385.86	378.54	382.25	95.555	714,000
2023-05-01	380.27	385.45	380.27	383.77	95.935	421,200
2023-04-28	378.20	382.67	376.69	381.45	95.355	697,200
2023-04-27	375.32	379.16	372.63	378.16	94.533	767,600
2023-04-26	377.08	380.23	373.15	375.95	93.980	987,600
2023-04-25	384.00	385.02	378.03	379.01	94.745	668,000
2023-04-24	387.20	388.29	383.38	385.49	96.365	717,200
2023-04-21	388.20	388.20	382.97	385.40	96.343	849,200
2023-04-20	383.52	386.46	381.81	385.28	96.313	1,248,800
2023-04-19	377.34	385.92	377.34	385.54	96.378	803,200
2023-04-18	374.76	378.71	371.53	378.05	94.505	897,600
2023-04-17	373.11	374.99	369.54	371.48	92.863	702,800
2023-04-14	375.71	378.78	371.84	373.71	93.420	762,000
2023-04-13	374.50	378.61	372.80	377.54	94.378	625,200
2023-04-12	375.02	378.93	371.49	372.88	93.213	962,400
2023-04-11	371.42	375.13	371.05	371.94	92.978	614,800
2023-04-10	369.79	370.13	366.13	370.12	92.523	593,600
2023-04-06	373.27	373.97	366.01	372.30	93.068	1,145,600
2023-04-05	368.72	374.19	365.44	373.60	93.393	871,600
2023-04-04	368.84	371.50	367.26	370.06	92.508	1,045,200
2023-04-03	371.60	372.28	366.28	368.38	92.088	1,415,600
2023-03-31	369.59	373.91	368.76	373.36	93.333	1,498,400
2023-03-30	365.00	369.27	363.62	367.47	91.860	1,468,400
2023-03-29	357.58	363.44	356.63	361.82	90.448	1,245,200
2023-03-28	355.00	359.53	353.82	354.80	88.693	1,035,200
2023-03-27	357.42	361.68	355.25	356.59	89.141	1,484,000
2023-03-24	345.04	358.09	343.87	355.02	88.748	1,492,800
2023-03-23	345.96	352.78	344.35	344.96	86.233	994,800
2023-03-22	349.99	354.26	344.13	344.53	86.126	1,154,800
2023-03-21	346.58	351.18	345.02	350.83	87.701	1,030,000

← NewerPage 15 of 21 · 1,256 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.