Cooper Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-13	402.18	405.59	398.46	401.10	100.24	974,400
2021-10-12	406.28	408.19	400.85	401.84	100.43	764,000
2021-10-11	409.35	412.31	403.79	404.00	100.97	856,400
2021-10-08	414.59	416.94	410.00	410.59	102.61	623,600
2021-10-07	419.44	424.59	414.37	414.88	103.69	917,200
2021-10-06	412.30	414.66	405.94	414.64	103.63	932,000
2021-10-05	411.55	419.99	411.27	414.96	103.71	1,472,800
2021-10-04	414.86	414.86	404.85	408.58	102.11	780,000
2021-10-01	413.87	418.44	408.68	416.88	104.19	731,200
2021-09-30	422.70	428.15	413.18	413.31	103.29	939,200
2021-09-29	424.94	425.33	419.28	422.30	105.54	804,800
2021-09-28	429.85	431.26	419.08	424.00	105.96	1,232,800
2021-09-27	437.45	438.33	428.98	431.48	107.83	1,449,600
2021-09-24	439.17	441.82	436.48	439.38	109.81	1,220,400
2021-09-23	434.78	444.22	433.84	439.34	109.80	2,155,600
2021-09-22	428.41	436.23	425.01	433.76	108.40	1,575,200
2021-09-21	433.72	435.86	426.71	426.75	106.65	877,600
2021-09-20	432.24	434.40	426.26	429.90	107.44	1,374,800
2021-09-17	441.56	441.72	435.39	436.60	109.11	1,926,000
2021-09-16	445.54	445.54	439.64	442.75	110.65	672,000
2021-09-15	440.55	446.61	439.31	445.03	111.22	749,200
2021-09-14	443.88	444.57	438.25	441.47	110.33	840,400
2021-09-13	453.77	453.77	436.07	440.57	110.11	1,039,600
2021-09-10	449.63	451.92	444.54	451.36	112.80	1,124,000
2021-09-09	454.99	455.92	447.99	448.14	112.00	645,600
2021-09-08	447.55	456.00	444.52	454.02	113.47	1,253,600
2021-09-07	454.68	455.76	447.20	447.83	111.92	1,583,200
2021-09-03	455.20	463.59	451.00	455.92	113.94	1,376,000
2021-09-02	452.86	455.81	447.72	450.37	112.55	1,034,800
2021-09-01	448.56	451.86	446.17	450.97	112.70	1,026,800
2021-08-31	448.46	451.51	444.61	450.71	112.64	1,404,800
2021-08-30	448.07	455.03	447.11	449.38	112.31	777,200
2021-08-27	447.98	449.77	444.92	446.58	111.61	644,000
2021-08-26	445.40	446.70	443.42	446.07	111.48	772,400
2021-08-25	446.51	449.99	443.81	446.74	111.65	604,000
2021-08-24	444.20	450.00	444.20	447.79	111.91	789,200
2021-08-23	446.00	446.56	442.35	444.84	111.17	900,000
2021-08-20	440.89	445.81	439.87	444.18	111.01	2,160,800
2021-08-19	430.50	445.36	430.50	442.04	110.47	1,119,600
2021-08-18	439.18	442.62	432.28	432.61	108.12	1,240,400
2021-08-17	439.36	444.26	437.01	438.59	109.61	1,185,200
2021-08-16	437.20	439.57	432.58	439.54	109.85	1,010,400
2021-08-13	439.01	442.67	434.95	436.99	109.21	987,200
2021-08-12	411.90	440.37	411.90	440.12	109.99	2,878,400
2021-08-11	407.61	410.62	405.89	408.20	102.02	667,600
2021-08-10	406.57	407.76	401.99	406.55	101.60	584,400
2021-08-09	414.27	414.27	406.26	407.28	101.79	1,034,000
2021-08-06	414.07	414.26	409.65	413.00	103.22	889,200
2021-08-05	415.13	415.79	408.11	411.70	102.89	821,600
2021-08-04	422.89	423.09	413.43	414.13	103.50	1,004,000
2021-08-03	425.02	425.04	420.70	423.98	105.96	674,000
2021-08-02	422.82	425.05	419.98	423.61	105.87	846,400
2021-07-30	418.61	424.53	417.16	421.77	105.41	713,200
2021-07-29	415.71	418.85	414.96	416.90	104.19	984,800
2021-07-28	411.10	415.77	411.10	413.64	103.38	708,400
2021-07-27	403.87	410.13	401.25	410.00	102.47	934,000
2021-07-26	408.18	408.86	405.20	405.61	101.37	579,200
2021-07-23	405.43	410.35	404.72	410.07	102.48	510,400
2021-07-22	402.44	404.08	400.41	404.08	100.98	639,200
2021-07-21	403.76	403.76	397.08	401.50	100.33	880,000

← NewerPage 22 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.