Cooper Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	313.43	316.99	310.68	313.12	78.260	1,628,800
2022-06-29	315.00	318.09	311.44	317.71	79.407	944,000
2022-06-28	323.43	325.56	313.42	314.08	78.500	1,338,800
2022-06-27	323.63	324.86	319.07	322.07	80.497	1,439,600
2022-06-24	311.32	323.81	308.71	323.49	80.851	2,157,200
2022-06-23	301.72	308.27	301.72	307.71	76.907	1,833,600
2022-06-22	299.30	305.35	298.42	301.40	75.330	2,067,600
2022-06-21	309.02	309.02	302.02	303.97	75.973	1,157,600
2022-06-17	306.90	312.99	304.94	304.94	76.215	1,963,600
2022-06-16	304.31	306.70	297.34	305.16	76.270	2,272,000
2022-06-15	318.25	321.72	311.58	315.34	78.814	1,138,400
2022-06-14	318.83	320.14	313.75	314.92	78.710	1,454,400
2022-06-13	325.78	325.85	318.91	320.15	80.017	1,094,000
2022-06-10	331.38	335.34	328.12	332.35	83.066	1,163,200
2022-06-09	340.22	343.14	336.80	337.07	84.246	1,022,800
2022-06-08	345.60	348.10	343.87	344.06	85.993	766,800
2022-06-07	341.81	348.57	341.37	347.51	86.855	1,013,200
2022-06-06	346.50	348.10	343.52	344.61	86.130	938,800
2022-06-03	347.28	354.02	341.35	342.27	85.545	1,926,400
2022-06-02	343.63	352.89	338.94	352.81	88.180	1,516,400
2022-06-01	352.34	354.05	339.84	343.21	85.780	1,546,400
2022-05-31	350.29	351.99	345.81	350.74	87.662	4,379,600
2022-05-27	352.66	353.37	344.09	352.17	88.020	1,806,400
2022-05-26	341.23	347.42	339.41	343.71	85.905	1,880,400
2022-05-25	338.87	342.91	336.97	339.84	84.938	1,397,200
2022-05-24	337.37	342.56	332.96	341.05	85.240	1,410,400
2022-05-23	343.65	345.34	334.36	338.72	84.658	1,506,800
2022-05-20	340.31	342.68	334.51	341.21	85.280	1,455,600
2022-05-19	331.57	339.69	331.57	338.68	84.648	1,702,400
2022-05-18	335.65	338.80	332.92	333.76	83.418	2,027,200
2022-05-17	334.27	340.67	333.88	340.25	85.040	1,801,200
2022-05-16	326.00	329.17	324.66	327.91	81.956	1,182,400
2022-05-13	319.76	328.87	319.76	327.79	81.926	1,349,200
2022-05-12	315.17	320.82	310.98	317.66	79.394	1,385,600
2022-05-11	315.63	327.90	315.56	316.08	78.999	1,850,000
2022-05-10	314.86	320.69	309.43	317.03	79.237	1,854,400
2022-05-09	333.31	333.47	310.53	311.61	77.882	2,072,400
2022-05-06	345.00	345.94	334.93	337.55	84.366	1,497,600
2022-05-05	360.79	360.79	344.03	347.89	86.950	1,037,600
2022-05-04	353.18	363.68	348.42	362.48	90.596	1,156,400
2022-05-03	358.74	359.77	353.62	354.09	88.499	949,600
2022-05-02	362.18	363.75	348.94	357.04	89.237	1,337,600
2022-04-29	371.68	373.01	360.18	361.04	90.237	1,364,800
2022-04-28	379.26	379.26	367.62	373.16	93.266	1,025,600
2022-04-27	383.70	386.79	376.69	377.38	94.320	807,200
2022-04-26	390.53	392.71	382.53	382.68	95.645	862,400
2022-04-25	389.95	395.85	384.96	394.06	98.489	1,234,000
2022-04-22	406.67	406.67	390.19	390.91	97.702	1,501,200
2022-04-21	421.27	421.27	408.68	409.45	102.34	688,800
2022-04-20	413.62	420.25	412.66	418.58	104.62	923,200
2022-04-19	396.06	412.22	396.06	410.77	102.67	866,800
2022-04-18	398.14	399.18	392.27	395.22	98.779	622,800
2022-04-14	405.70	407.13	398.10	399.62	99.879	870,800
2022-04-13	401.87	405.38	400.42	404.61	101.13	805,200
2022-04-12	406.18	411.75	401.76	402.85	100.69	879,600
2022-04-11	409.57	413.06	406.30	406.96	101.71	937,600
2022-04-08	413.74	416.99	403.75	411.45	102.84	1,483,200
2022-04-07	418.27	424.36	414.20	415.98	103.97	1,875,600
2022-04-06	419.47	421.75	413.37	419.62	104.88	836,400
2022-04-05	416.06	422.58	416.06	420.52	105.10	1,122,400

← NewerPage 19 of 79 · 4,730 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.