Cooper Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	70.110	70.740	69.600	70.230	70.230	2,048,300
2026-07-22	71.940	71.940	70.160	70.500	70.500	1,599,800
2026-07-21	70.610	71.610	70.200	71.010	71.010	2,260,700
2026-07-20	71.390	71.830	70.770	71.590	71.590	2,527,400
2026-07-17	73.100	73.950	71.450	71.710	71.710	1,666,900
2026-07-16	71.500	73.380	71.300	73.100	73.100	1,896,300
2026-07-15	68.710	71.600	68.600	70.600	70.600	1,945,600
2026-07-14	69.900	70.390	68.370	68.510	68.510	2,191,700
2026-07-13	71.090	71.850	70.710	71.320	71.320	1,723,300
2026-07-10	70.800	71.390	70.440	70.700	70.700	1,413,100
2026-07-09	69.840	71.090	69.390	71.020	71.020	2,634,800
2026-07-08	71.000	71.270	69.240	69.610	69.610	3,099,500
2026-07-07	73.770	74.330	71.840	71.890	71.890	2,195,400
2026-07-06	74.150	74.150	71.650	72.610	72.610	2,623,400
2026-07-02	72.850	74.450	72.330	74.200	74.200	3,259,700
2026-07-01	72.310	73.530	71.740	71.950	71.950	5,040,400
2026-06-30	71.360	72.060	70.360	71.710	71.710	3,907,600
2026-06-29	70.640	71.470	70.340	71.390	71.390	2,821,100
2026-06-26	69.480	72.150	69.290	71.020	71.020	3,489,800
2026-06-25	69.390	71.320	69.320	70.640	70.640	3,267,200
2026-06-24	66.700	69.250	66.400	68.830	68.830	3,525,000
2026-06-23	66.020	66.690	65.630	66.150	66.150	2,768,000
2026-06-22	65.460	66.280	64.990	65.420	65.420	3,175,800
2026-06-18	64.970	66.230	64.970	65.910	65.910	3,802,100
2026-06-17	66.180	67.220	64.940	65.050	65.050	3,976,900
2026-06-16	67.920	68.400	67.290	67.350	67.350	2,511,600
2026-06-15	68.220	68.650	67.560	67.760	67.760	2,641,500
2026-06-12	68.090	68.180	66.410	67.880	67.880	1,972,500
2026-06-11	67.580	67.940	66.060	67.510	67.510	3,245,100
2026-06-10	68.620	68.670	67.540	67.690	67.690	3,014,500
2026-06-09	67.110	69.000	66.200	68.620	68.620	4,484,400
2026-06-08	66.180	68.180	65.590	66.790	66.790	6,932,500
2026-06-05	65.240	67.610	65.000	67.340	67.340	9,091,100
2026-06-04	61.090	62.980	61.090	62.020	62.020	4,059,700
2026-06-03	60.250	60.580	59.590	60.340	60.340	4,001,900
2026-06-02	60.080	60.150	59.140	59.490	59.490	4,196,200
2026-06-01	60.590	60.830	59.350	60.190	60.190	4,245,100
2026-05-29	60.830	61.860	60.500	61.210	61.210	5,714,700
2026-05-28	60.390	61.380	60.000	61.040	61.040	2,156,400
2026-05-27	61.940	62.300	60.550	60.800	60.800	2,032,900
2026-05-26	62.560	62.730	61.980	62.030	62.030	2,000,200
2026-05-22	62.490	63.320	62.190	62.550	62.550	1,536,700
2026-05-21	61.500	63.130	60.740	62.850	62.850	2,273,700
2026-05-20	61.260	62.200	60.430	61.750	61.750	3,730,600
2026-05-19	61.090	62.250	60.340	61.450	61.450	1,684,300
2026-05-18	59.740	61.330	59.620	60.940	60.940	2,728,700
2026-05-15	60.510	61.050	59.570	59.610	59.610	2,081,300
2026-05-14	59.960	60.920	59.660	60.380	60.380	2,180,100
2026-05-13	59.460	60.320	59.060	59.470	59.470	2,247,900
2026-05-12	59.190	60.360	58.890	59.950	59.950	2,818,300
2026-05-11	60.170	60.420	58.910	58.980	58.980	1,697,200
2026-05-08	61.210	61.470	59.680	60.000	60.000	2,150,900
2026-05-07	61.620	61.810	60.800	61.110	61.110	2,096,200
2026-05-06	61.500	61.710	60.000	61.120	61.120	3,332,700
2026-05-05	61.520	61.930	60.710	61.250	61.250	2,940,600
2026-05-04	61.950	62.870	61.240	61.520	61.520	1,565,200
2026-05-01	62.900	62.900	61.750	62.360	62.360	1,981,500
2026-04-30	61.530	63.400	61.250	62.900	62.900	3,097,600
2026-04-29	62.790	63.440	60.640	61.340	61.340	2,567,600
2026-04-28	64.730	64.900	62.930	63.090	63.090	2,470,800

← NewerPage 2 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.