Cooper Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-20	397.87	407.12	397.46	402.32	100.54	767,600
2021-07-19	400.64	402.57	393.05	396.76	99.149	1,089,200
2021-07-16	404.17	407.00	402.64	403.89	100.93	638,000
2021-07-15	403.39	405.48	399.90	402.76	100.65	664,800
2021-07-14	408.66	409.19	404.15	405.51	101.34	734,000
2021-07-13	409.48	410.77	406.46	409.08	102.23	1,031,200
2021-07-12	412.89	413.57	410.80	410.85	102.67	1,566,400
2021-07-09	410.72	412.84	409.01	411.23	102.77	738,800
2021-07-08	410.08	411.79	406.10	410.65	102.62	855,600
2021-07-07	410.22	415.00	408.23	413.82	103.41	999,200
2021-07-06	406.83	409.94	403.57	409.55	102.35	676,000
2021-07-02	403.22	408.11	403.05	407.75	101.90	838,000
2021-07-01	396.72	404.80	396.72	403.00	100.71	1,054,800
2021-06-30	396.36	397.66	393.66	396.27	99.027	931,600
2021-06-29	395.74	397.97	394.18	397.12	99.239	754,800
2021-06-28	397.38	397.45	392.06	395.50	98.835	803,600
2021-06-25	391.10	397.00	390.88	396.43	99.067	2,012,000
2021-06-24	389.83	393.10	389.20	390.61	97.613	885,200
2021-06-23	388.38	390.00	386.02	387.69	96.883	756,800
2021-06-22	390.58	394.70	389.37	390.74	97.645	1,724,400
2021-06-21	385.93	393.97	384.56	389.44	97.320	1,042,800
2021-06-18	381.91	385.50	378.66	383.96	95.951	2,942,400
2021-06-17	379.28	386.30	379.28	381.88	95.431	1,081,200
2021-06-16	378.93	383.99	377.00	381.53	95.344	1,469,600
2021-06-15	377.38	379.59	376.07	376.87	94.179	866,800
2021-06-14	377.16	377.16	374.63	376.54	94.097	764,800
2021-06-11	373.78	376.95	371.51	375.19	93.759	1,122,800
2021-06-10	373.45	377.23	371.50	374.12	93.492	1,102,800
2021-06-09	372.84	375.26	370.42	372.41	93.064	949,200
2021-06-08	375.98	375.98	369.24	372.36	93.052	1,235,600
2021-06-07	382.31	384.65	373.81	374.40	93.562	1,396,800
2021-06-04	385.13	390.69	380.63	381.96	95.451	1,654,800
2021-06-03	381.54	385.38	378.19	384.09	95.983	1,242,800
2021-06-02	390.64	393.26	383.92	384.69	96.133	1,325,200
2021-06-01	395.54	397.07	389.54	390.39	97.558	846,400
2021-05-28	397.88	398.95	393.12	393.45	98.322	722,400
2021-05-27	394.46	396.22	391.00	395.07	98.727	2,052,400
2021-05-26	393.88	394.47	389.80	392.11	97.987	1,208,400
2021-05-25	394.35	397.37	392.85	394.49	98.582	1,182,400
2021-05-24	392.37	396.08	389.30	394.50	98.585	1,063,600
2021-05-21	390.69	396.56	386.73	388.43	97.068	2,464,400
2021-05-20	381.80	390.17	380.27	389.11	97.238	721,200
2021-05-19	382.30	382.71	378.94	381.97	95.453	1,065,200
2021-05-18	388.50	391.93	384.94	385.07	96.228	1,118,400
2021-05-17	388.93	389.92	385.63	388.22	97.015	542,800
2021-05-14	390.08	391.47	387.86	389.19	97.258	968,800
2021-05-13	384.96	391.40	384.44	387.88	96.930	999,600
2021-05-12	388.60	390.11	384.52	384.72	96.141	1,015,200
2021-05-11	397.66	399.91	387.79	388.31	97.038	1,237,600
2021-05-10	404.34	407.79	401.82	401.82	100.41	674,800
2021-05-07	404.90	411.76	404.30	404.34	101.04	804,800
2021-05-06	399.20	405.82	397.08	405.50	101.33	876,800
2021-05-05	411.82	412.37	398.00	400.88	100.18	1,414,800
2021-05-04	411.48	413.70	408.37	411.60	102.86	1,071,200
2021-05-03	412.78	415.96	408.22	412.07	102.98	904,400
2021-04-30	407.61	413.81	407.11	410.89	102.68	909,200
2021-04-29	409.19	410.13	405.01	407.59	101.86	588,800
2021-04-28	407.99	410.73	403.51	407.06	101.72	823,600
2021-04-27	408.00	412.44	404.76	407.42	101.81	729,600
2021-04-26	411.19	414.09	408.26	409.65	102.37	830,000

← NewerPage 23 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.