Cooper Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	315.44	320.32	312.89	319.89	79.959	987,600
2022-12-19	316.72	318.10	314.84	316.26	79.052	851,600
2022-12-16	319.86	321.71	315.51	317.86	79.452	1,983,200
2022-12-15	322.04	327.35	319.90	324.10	81.012	2,007,600
2022-12-14	324.68	334.79	321.73	324.86	81.202	2,658,400
2022-12-13	324.45	331.88	320.29	329.83	82.444	2,009,200
2022-12-12	311.02	316.87	308.71	314.12	78.517	1,992,000
2022-12-09	312.56	327.63	305.01	309.47	77.355	3,266,400
2022-12-08	314.54	321.45	311.79	319.43	79.844	1,373,200
2022-12-07	314.01	319.73	312.49	314.58	78.632	1,074,400
2022-12-06	320.74	323.25	310.09	313.10	78.262	1,335,600
2022-12-05	318.20	322.04	314.47	321.56	80.377	1,237,600
2022-12-02	321.19	326.10	321.19	322.32	80.567	1,154,000
2022-12-01	320.93	328.86	319.75	326.62	81.642	1,270,400
2022-11-30	317.85	317.85	305.89	316.35	79.074	4,776,000
2022-11-29	307.86	311.80	306.67	307.44	76.847	1,218,800
2022-11-28	312.97	317.07	307.45	308.33	77.070	936,000
2022-11-25	315.01	315.70	309.26	314.38	78.582	477,600
2022-11-23	310.01	314.08	309.32	313.10	78.262	678,400
2022-11-22	307.29	310.36	302.88	309.23	77.295	831,200
2022-11-21	304.73	310.23	303.72	307.16	76.777	1,042,800
2022-11-18	309.07	309.08	303.26	307.40	76.837	886,800
2022-11-17	303.76	306.87	301.45	303.00	75.738	1,116,400
2022-11-16	316.64	318.71	309.73	310.35	77.575	1,254,000
2022-11-15	315.08	319.46	312.62	315.78	78.932	1,265,600
2022-11-14	321.90	324.05	314.33	314.50	78.612	1,642,400
2022-11-11	304.42	327.87	302.79	324.32	81.067	4,078,000
2022-11-10	286.17	302.52	284.57	302.03	75.495	1,849,200
2022-11-09	272.63	274.76	270.62	273.57	68.381	1,366,800
2022-11-08	271.47	276.45	267.48	273.51	68.366	919,200
2022-11-07	272.91	272.91	267.17	270.57	67.631	854,400
2022-11-04	270.19	272.12	265.82	270.62	67.644	1,183,600
2022-11-03	267.38	267.38	257.28	265.56	66.379	1,059,600
2022-11-02	278.04	282.31	270.43	270.43	67.596	2,009,200
2022-11-01	276.35	280.04	275.67	279.00	69.739	1,176,400
2022-10-31	271.92	276.44	271.92	273.39	68.336	856,800
2022-10-28	268.94	275.93	268.12	275.42	68.844	926,000
2022-10-27	274.86	274.86	268.70	269.23	67.296	876,400
2022-10-26	267.26	275.50	266.18	274.27	68.556	1,606,000
2022-10-25	258.71	266.45	258.71	265.26	66.304	1,082,400
2022-10-24	262.38	262.62	257.02	258.58	64.634	1,003,200
2022-10-21	256.02	260.52	250.58	259.99	64.987	957,600
2022-10-20	256.92	259.40	254.25	255.70	63.914	1,201,600
2022-10-19	257.94	259.71	254.67	256.48	64.109	1,263,200
2022-10-18	267.64	269.83	257.77	258.47	64.607	1,185,600
2022-10-17	252.86	263.10	250.33	260.11	65.017	1,434,000
2022-10-14	258.42	260.53	248.10	248.67	62.157	1,572,400
2022-10-13	246.29	259.04	244.22	255.24	63.800	1,937,200
2022-10-12	249.92	253.87	247.23	252.80	63.190	1,750,800
2022-10-11	257.54	261.90	254.28	256.32	64.069	1,412,000
2022-10-10	263.65	263.65	257.24	257.65	64.402	944,000
2022-10-07	266.33	266.62	260.05	262.39	65.587	1,114,800
2022-10-06	276.98	278.92	268.55	269.53	67.371	1,134,400
2022-10-05	276.62	279.24	274.46	277.46	69.354	956,400
2022-10-04	275.55	279.57	274.82	279.57	69.881	1,606,400
2022-10-03	268.31	275.26	265.68	273.26	68.304	1,354,000
2022-09-30	270.16	274.54	263.68	263.90	65.964	1,601,600
2022-09-29	266.42	271.23	263.65	269.40	67.339	1,025,600
2022-09-28	265.34	270.97	262.91	269.11	67.266	1,689,600
2022-09-27	271.63	271.99	263.09	263.81	65.942	1,418,000

← NewerPage 17 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.