Cooper Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	274.03	275.82	265.35	269.00	67.239	1,576,400
2022-09-23	271.85	276.48	270.04	275.68	68.909	1,591,200
2022-09-22	273.83	275.35	271.54	274.19	68.536	1,353,600
2022-09-21	283.90	286.01	276.35	276.37	69.081	811,600
2022-09-20	287.13	289.61	281.87	283.53	70.871	1,180,800
2022-09-19	289.35	291.26	284.17	290.35	72.576	1,378,400
2022-09-16	297.42	297.42	290.86	291.45	72.851	1,311,200
2022-09-15	303.13	308.83	298.75	299.96	74.978	1,002,000
2022-09-14	304.92	306.37	301.05	302.90	75.713	1,052,800
2022-09-13	310.31	312.00	305.15	305.57	76.380	1,096,000
2022-09-12	315.25	318.91	315.25	318.78	79.682	767,200
2022-09-09	308.65	314.98	306.58	314.70	78.662	923,600
2022-09-08	302.95	310.55	300.21	307.90	76.962	1,270,000
2022-09-07	297.44	308.11	297.39	306.11	76.515	1,600,800
2022-09-06	296.86	299.93	294.36	296.18	74.033	1,060,400
2022-09-02	302.22	303.40	294.37	295.53	73.870	1,748,800
2022-09-01	286.03	301.09	283.03	300.12	75.018	3,458,400
2022-08-31	291.31	293.31	285.61	287.44	71.848	2,184,400
2022-08-30	291.32	293.54	287.70	288.26	72.053	1,733,600
2022-08-29	292.22	294.12	288.54	291.30	72.813	1,510,400
2022-08-26	314.00	314.83	296.55	296.57	74.130	1,249,200
2022-08-25	312.65	314.37	308.86	314.03	78.495	1,320,800
2022-08-24	309.93	312.26	306.49	309.81	77.440	1,830,800
2022-08-23	313.00	313.00	308.84	311.32	77.817	729,600
2022-08-22	319.01	320.53	313.18	314.42	78.592	950,000
2022-08-19	325.37	326.27	320.60	322.69	80.659	1,153,200
2022-08-18	329.07	331.07	324.23	326.97	81.729	789,200
2022-08-17	334.76	337.25	328.73	329.07	82.254	1,087,200
2022-08-16	331.06	337.44	329.12	337.27	84.304	888,400
2022-08-15	332.38	337.57	331.47	333.34	83.321	581,200
2022-08-12	331.02	334.18	328.54	334.07	83.504	589,600
2022-08-11	335.03	337.16	328.19	328.74	82.171	1,080,400
2022-08-10	331.25	332.47	327.74	332.24	83.046	1,202,000
2022-08-09	333.41	333.98	325.02	325.63	81.394	789,600
2022-08-08	333.77	334.66	331.52	333.67	83.404	645,200
2022-08-05	325.23	331.02	325.23	330.91	82.714	590,800
2022-08-04	328.96	330.37	325.28	327.47	81.854	722,800
2022-08-03	326.62	332.39	325.00	329.14	82.271	816,000
2022-08-02	323.97	329.73	321.61	324.81	81.189	774,400
2022-08-01	324.88	329.19	323.78	325.39	81.334	1,165,200
2022-07-29	326.29	329.41	323.78	327.00	81.737	1,170,800
2022-07-28	321.52	329.11	316.13	326.43	81.594	928,400
2022-07-27	312.69	319.36	312.69	318.56	79.627	1,010,000
2022-07-26	314.30	314.30	310.08	310.85	77.700	974,400
2022-07-25	314.41	315.29	311.80	313.71	78.407	692,400
2022-07-22	315.99	319.03	311.51	313.44	78.340	774,800
2022-07-21	308.62	316.24	307.48	315.88	78.949	879,600
2022-07-20	302.99	308.70	302.99	307.11	76.758	1,048,400
2022-07-19	299.05	304.04	297.06	303.10	75.755	1,158,800
2022-07-18	294.95	297.22	291.53	294.14	73.516	1,577,200
2022-07-15	290.00	294.21	287.70	293.51	73.358	1,258,000
2022-07-14	289.37	289.80	284.01	288.50	72.106	1,051,200
2022-07-13	292.17	293.58	286.99	292.17	73.023	1,277,200
2022-07-12	303.42	306.43	296.92	297.18	74.276	1,546,400
2022-07-11	309.93	310.89	302.87	304.56	76.120	1,150,800
2022-07-08	312.68	315.89	310.08	311.57	77.872	1,392,000
2022-07-07	312.93	317.29	310.42	317.05	79.242	1,684,800
2022-07-06	315.43	317.78	310.99	312.60	78.130	1,096,400
2022-07-05	315.26	317.02	308.05	315.89	78.952	1,137,200
2022-07-01	313.43	320.69	312.46	318.51	79.607	1,120,800

← NewerPage 18 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.