Cooper Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	409.03	414.61	406.45	408.64	102.13	1,232,400
2022-01-06	408.28	414.78	404.28	410.73	102.65	1,206,400
2022-01-05	417.52	422.63	410.04	410.48	102.59	728,000
2022-01-04	422.55	424.94	416.82	417.00	104.21	794,800
2022-01-03	428.16	429.63	418.45	421.60	105.36	1,390,000
2021-12-31	422.17	424.50	418.62	418.94	104.70	608,800
2021-12-30	421.25	427.79	420.41	424.02	105.97	650,000
2021-12-29	421.16	423.50	418.86	420.68	105.13	637,600
2021-12-28	420.38	422.44	419.06	420.41	105.07	599,200
2021-12-27	412.31	420.40	412.31	420.03	104.97	783,200
2021-12-23	407.50	413.42	404.16	411.21	102.77	845,600
2021-12-22	396.18	404.77	396.18	404.62	101.12	1,037,200
2021-12-21	390.23	397.43	390.06	395.79	98.914	2,317,200
2021-12-20	389.92	391.15	384.56	389.73	97.400	1,620,400
2021-12-17	393.40	400.02	388.56	393.47	98.334	2,197,600
2021-12-16	402.04	408.46	392.45	394.87	98.684	2,020,000
2021-12-15	392.60	402.67	388.23	400.55	100.10	1,304,400
2021-12-14	392.97	403.56	391.22	392.33	98.050	1,714,000
2021-12-13	398.72	400.14	393.45	394.35	98.554	2,432,400
2021-12-10	410.97	410.97	396.92	399.58	99.861	1,517,600
2021-12-09	412.42	416.36	408.43	408.43	102.07	772,800
2021-12-08	406.15	415.83	406.15	414.93	103.70	1,588,800
2021-12-07	402.20	409.23	401.39	406.17	101.51	1,184,000
2021-12-06	392.66	402.26	389.36	399.97	99.959	1,355,600
2021-12-03	378.35	394.90	374.03	391.56	97.857	3,725,600
2021-12-02	373.21	379.45	368.78	377.95	94.456	2,010,800
2021-12-01	381.70	385.30	373.43	373.53	93.351	1,120,800
2021-11-30	378.87	383.07	372.99	376.47	94.086	2,278,400
2021-11-29	384.16	389.67	380.98	381.19	95.266	1,817,600
2021-11-26	387.03	388.03	378.86	379.94	94.953	1,112,800
2021-11-24	395.89	397.63	389.42	390.84	97.677	1,308,400
2021-11-23	402.08	404.53	395.62	398.44	99.577	992,400
2021-11-22	403.90	405.63	401.08	402.87	100.68	850,800
2021-11-19	406.36	407.65	402.95	405.07	101.23	2,348,400
2021-11-18	408.51	408.51	397.32	404.89	101.19	1,582,400
2021-11-17	416.61	418.36	407.82	408.58	102.11	932,400
2021-11-16	418.49	420.49	415.17	415.71	103.89	830,000
2021-11-15	420.42	422.88	415.35	416.44	104.08	771,200
2021-11-12	410.84	418.84	408.68	417.72	104.39	910,400
2021-11-11	429.25	429.25	409.09	410.84	102.68	1,414,800
2021-11-10	433.10	435.79	431.08	434.12	108.49	776,000
2021-11-09	431.89	434.90	429.80	433.63	108.37	431,600
2021-11-08	427.27	432.16	424.11	431.61	107.87	619,600
2021-11-05	419.49	426.00	419.49	424.22	106.02	661,200
2021-11-04	421.65	423.60	418.49	420.66	105.13	612,000
2021-11-03	420.79	423.59	416.26	422.52	105.59	612,400
2021-11-02	421.99	423.35	418.78	420.64	105.12	727,600
2021-11-01	417.19	424.50	416.21	421.94	105.45	1,052,400
2021-10-29	416.43	419.87	413.22	416.92	104.20	871,200
2021-10-28	413.54	418.84	411.84	416.74	104.15	648,400
2021-10-27	415.94	415.94	409.47	411.95	102.95	707,200
2021-10-26	419.59	419.59	410.93	416.54	104.10	655,600
2021-10-25	418.52	418.52	412.54	414.95	103.70	1,054,000
2021-10-22	411.00	417.43	410.00	417.02	104.22	769,200
2021-10-21	411.50	416.22	410.12	411.56	102.86	541,600
2021-10-20	404.27	412.60	402.82	410.60	102.62	1,073,200
2021-10-19	399.07	407.01	399.00	402.20	100.52	780,400
2021-10-18	396.40	397.39	392.10	396.70	99.142	1,198,400
2021-10-15	402.95	404.76	397.56	398.31	99.544	853,200
2021-10-14	403.25	406.51	399.50	401.30	100.29	880,800

← NewerPage 21 of 79 · 4,731 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.