Cooper Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	428.99	429.89	416.24	417.32	104.30	801,600
2022-04-01	418.44	428.43	417.01	428.42	107.08	1,650,400
2022-03-31	420.00	425.62	417.59	417.59	104.37	1,090,000
2022-03-30	416.05	422.23	416.05	421.40	105.32	639,600
2022-03-29	417.42	421.26	413.03	417.61	104.38	1,307,600
2022-03-28	408.94	413.02	404.66	412.75	103.16	742,400
2022-03-25	412.53	412.90	405.59	408.41	102.08	721,200
2022-03-24	408.43	412.49	405.35	411.94	102.96	1,308,800
2022-03-23	416.39	416.39	406.15	407.12	101.75	1,138,800
2022-03-22	418.15	420.00	416.11	418.61	104.63	951,200
2022-03-21	418.80	421.47	415.40	418.07	104.49	1,299,600
2022-03-18	418.70	422.55	415.43	421.31	105.30	1,888,400
2022-03-17	404.76	421.58	404.76	417.82	104.43	1,307,200
2022-03-16	393.75	407.96	393.75	407.12	101.75	1,250,800
2022-03-15	387.55	390.67	382.47	390.47	97.592	952,400
2022-03-14	384.36	385.06	376.87	381.81	95.428	1,099,600
2022-03-11	389.42	390.16	379.65	379.96	94.965	1,440,000
2022-03-10	380.34	387.56	380.18	385.30	96.300	1,014,400
2022-03-09	386.12	389.37	381.68	386.73	96.657	1,634,000
2022-03-08	399.56	401.41	380.31	380.39	95.073	1,970,400
2022-03-07	419.78	420.44	397.68	401.21	100.28	2,291,200
2022-03-04	412.79	430.67	410.02	424.54	106.11	2,552,800
2022-03-03	415.73	419.25	412.50	417.14	104.26	1,272,000
2022-03-02	413.86	418.70	409.62	415.73	103.91	1,640,800
2022-03-01	408.02	413.79	404.22	411.30	102.80	1,586,800
2022-02-28	407.08	411.39	403.94	409.02	102.23	1,299,200
2022-02-25	400.68	411.31	396.99	410.89	102.70	1,047,200
2022-02-24	386.90	401.11	380.62	399.66	99.889	1,550,800
2022-02-23	397.00	402.95	394.30	395.45	98.837	1,341,600
2022-02-22	388.45	397.02	386.76	394.66	98.639	1,303,200
2022-02-18	387.83	394.82	387.11	388.98	97.220	1,040,000
2022-02-17	399.24	399.24	388.07	388.95	97.212	938,800
2022-02-16	395.35	403.02	393.59	401.29	100.30	1,087,600
2022-02-15	399.74	402.39	394.68	397.95	99.462	916,800
2022-02-14	393.45	396.29	389.27	391.35	97.812	661,200
2022-02-11	400.22	404.71	393.70	394.00	98.474	808,000
2022-02-10	402.46	407.93	400.65	402.69	100.65	624,000
2022-02-09	407.16	410.85	405.49	406.83	101.68	1,298,400
2022-02-08	393.32	405.89	389.24	405.07	101.24	1,660,800
2022-02-07	388.24	391.25	386.46	386.90	96.700	706,800
2022-02-04	388.64	391.97	383.32	388.66	97.140	894,800
2022-02-03	392.78	396.49	389.01	390.83	97.682	971,200
2022-02-02	395.82	398.88	392.29	397.59	99.372	993,200
2022-02-01	396.93	399.30	392.65	396.67	99.142	998,000
2022-01-31	383.63	398.89	383.63	398.30	99.549	1,618,400
2022-01-28	379.60	385.42	374.38	385.20	96.275	1,260,000
2022-01-27	384.99	388.07	376.46	379.46	94.840	1,091,600
2022-01-26	392.24	397.77	378.48	382.36	95.565	1,408,400
2022-01-25	388.55	395.51	384.62	389.59	97.372	1,504,000
2022-01-24	381.00	394.58	371.45	393.31	98.302	2,440,400
2022-01-21	392.95	395.65	387.91	388.30	97.050	965,600
2022-01-20	399.61	404.00	392.50	393.54	98.359	1,192,000
2022-01-19	400.07	403.02	397.14	398.15	99.504	2,390,000
2022-01-18	405.70	406.73	396.50	399.87	99.934	1,834,000
2022-01-14	414.85	416.40	404.63	410.52	102.60	3,040,800
2022-01-13	421.41	425.15	415.62	416.13	104.00	2,314,800
2022-01-12	422.75	423.87	414.59	420.70	105.14	1,387,600
2022-01-11	414.93	422.44	411.84	422.29	105.54	1,591,200
2022-01-10	407.36	416.49	403.22	416.09	103.99	2,408,000
2022-01-07	409.03	414.61	406.45	408.64	102.13	1,232,400

← NewerPage 20 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.