Cooper Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	341.19	346.64	341.19	344.51	86.121	734,400
2023-03-17	345.13	348.94	337.04	341.50	85.368	2,188,800
2023-03-16	335.35	346.89	331.29	345.29	86.316	1,285,600
2023-03-15	332.74	338.89	331.14	338.63	84.651	1,373,200
2023-03-14	339.82	341.52	334.04	339.14	84.778	1,078,800
2023-03-13	323.78	335.42	321.93	333.96	83.484	1,109,600
2023-03-10	334.84	334.84	322.62	324.78	81.189	1,200,000
2023-03-09	337.57	343.04	334.10	334.84	83.704	875,600
2023-03-08	333.80	337.73	330.68	335.30	83.819	881,600
2023-03-07	345.93	346.32	335.08	336.34	84.079	1,442,000
2023-03-06	351.00	352.04	345.99	345.99	86.491	1,442,000
2023-03-03	345.00	355.68	342.15	351.81	87.946	2,466,400
2023-03-02	321.01	328.64	320.04	327.86	81.959	1,564,000
2023-03-01	325.29	329.04	321.65	323.56	80.884	1,752,800
2023-02-28	331.79	331.79	322.59	326.97	81.736	5,298,000
2023-02-27	333.00	336.19	330.43	332.30	83.069	893,600
2023-02-24	335.60	337.55	328.21	330.51	82.621	1,157,200
2023-02-23	340.03	342.68	334.80	340.06	85.008	1,080,400
2023-02-22	336.79	339.56	332.79	338.45	84.606	1,210,400
2023-02-21	342.15	342.15	335.30	337.24	84.304	778,800
2023-02-17	342.26	346.51	339.61	345.12	86.273	684,400
2023-02-16	340.80	347.65	337.96	343.73	85.926	822,000
2023-02-15	335.94	346.61	335.66	346.08	86.513	1,464,800
2023-02-14	337.67	343.81	335.89	337.58	84.388	726,800
2023-02-13	336.40	339.81	335.12	338.39	84.591	962,400
2023-02-10	334.73	337.13	331.36	335.14	83.779	1,118,800
2023-02-09	346.48	346.48	334.22	335.62	83.899	938,000
2023-02-08	345.78	350.38	344.24	344.46	86.108	756,000
2023-02-07	344.57	350.84	340.32	348.94	87.228	861,600
2023-02-06	349.98	353.60	345.05	346.44	86.603	1,001,600
2023-02-03	356.94	362.18	354.15	354.49	88.616	1,045,600
2023-02-02	360.10	371.76	358.23	362.53	90.626	2,079,200
2023-02-01	349.84	357.47	347.42	356.58	89.138	1,209,200
2023-01-31	342.61	349.36	339.17	348.93	87.226	1,084,400
2023-01-30	340.44	343.15	338.62	340.85	85.206	953,600
2023-01-27	346.79	349.16	344.05	344.48	86.113	620,000
2023-01-26	345.68	349.46	342.68	349.11	87.271	776,000
2023-01-25	339.14	344.01	337.79	343.58	85.888	709,200
2023-01-24	348.02	349.26	340.21	343.15	85.781	875,600
2023-01-23	343.71	346.16	341.66	346.14	86.528	1,257,600
2023-01-20	342.71	345.77	339.91	343.73	85.926	1,019,200
2023-01-19	336.35	344.86	336.35	342.39	85.583	772,400
2023-01-18	345.94	350.72	337.53	339.42	84.841	1,780,400
2023-01-17	349.23	351.45	343.11	345.33	86.318	1,599,600
2023-01-13	348.15	352.11	347.63	350.39	87.583	824,400
2023-01-12	353.00	353.93	346.38	349.45	87.348	908,800
2023-01-11	347.71	352.56	346.10	350.31	87.563	1,436,800
2023-01-10	344.19	347.97	343.61	343.85	85.948	1,272,800
2023-01-09	347.54	348.04	340.98	344.25	86.048	1,486,800
2023-01-06	342.98	347.90	333.88	345.17	86.278	1,086,400
2023-01-05	338.30	341.01	336.62	339.36	84.826	1,044,800
2023-01-04	338.24	341.99	335.68	341.57	85.378	1,176,400
2023-01-03	333.91	338.77	328.45	332.68	83.156	1,078,400
2022-12-30	332.00	334.33	327.14	330.67	82.654	1,027,600
2022-12-29	331.31	337.93	329.90	334.38	83.581	560,400
2022-12-28	333.48	336.09	328.28	328.39	82.084	612,400
2022-12-27	333.64	336.20	330.29	333.44	83.346	896,800
2022-12-23	329.58	333.09	328.03	332.73	83.169	936,800
2022-12-22	328.22	331.23	322.63	330.83	82.694	1,154,000
2022-12-21	322.81	331.48	322.62	328.69	82.159	1,266,800

← NewerPage 16 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.