Cooper Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	368.50	372.32	359.84	360.71	90.141	1,582,000
2021-01-26	385.00	385.66	376.98	377.42	94.316	958,400
2021-01-25	380.68	383.96	377.53	383.65	95.873	770,800
2021-01-22	377.41	387.08	377.41	380.00	94.961	1,130,000
2021-01-21	383.07	383.40	372.47	376.89	94.184	903,600
2021-01-20	387.00	389.44	381.06	384.76	96.143	1,020,400
2021-01-19	381.45	389.27	378.56	387.42	96.808	1,908,800
2021-01-15	375.48	378.61	371.33	376.89	94.177	995,200
2021-01-14	381.53	381.70	374.15	375.15	93.742	888,000
2021-01-13	360.73	382.54	360.01	381.76	95.394	1,942,400
2021-01-12	358.36	360.70	354.07	358.01	89.459	1,468,800
2021-01-11	361.73	362.68	358.53	359.65	89.869	1,286,800
2021-01-08	364.88	369.21	359.41	363.23	90.763	1,397,600
2021-01-07	366.83	371.29	362.93	365.06	91.221	872,400
2021-01-06	361.55	367.39	361.20	366.31	91.533	831,600
2021-01-05	357.73	363.65	356.57	361.47	90.324	681,600
2021-01-04	365.00	367.03	353.02	357.26	89.272	1,132,400
2020-12-31	357.27	363.50	354.47	363.32	90.786	634,000
2020-12-30	357.21	360.64	355.41	356.45	89.069	452,400
2020-12-29	361.26	361.45	355.60	357.27	89.274	420,400
2020-12-28	360.80	363.40	358.34	359.96	89.946	488,000
2020-12-24	358.61	360.43	356.21	358.37	89.549	308,400
2020-12-23	354.95	357.72	353.46	356.00	88.957	637,200
2020-12-22	350.20	356.34	346.76	352.69	88.130	993,600
2020-12-21	345.60	349.24	337.40	348.56	87.098	742,000
2020-12-18	352.84	354.09	346.61	349.63	87.365	1,984,400
2020-12-17	344.76	352.53	343.44	351.52	87.837	1,222,400
2020-12-16	341.41	344.87	339.46	343.94	85.943	710,000
2020-12-15	343.48	346.31	341.75	342.45	85.571	894,800
2020-12-14	342.28	349.19	341.06	342.85	85.671	982,400
2020-12-11	347.21	347.21	338.52	339.16	84.749	857,200
2020-12-10	342.31	348.61	341.50	347.80	86.908	1,156,800
2020-12-09	344.86	348.11	341.60	342.58	85.603	1,027,200
2020-12-08	341.82	346.11	340.76	345.74	86.393	913,200
2020-12-07	345.71	348.00	340.97	342.06	85.473	860,000
2020-12-04	335.00	346.68	327.44	345.71	86.385	1,818,800
2020-12-03	336.38	344.40	332.23	337.98	84.454	1,232,800
2020-12-02	332.74	335.79	331.12	334.61	83.612	826,400
2020-12-01	338.37	339.32	333.79	334.04	83.469	894,800
2020-11-30	339.62	339.72	329.31	335.22	83.764	2,265,600
2020-11-27	331.47	340.72	330.26	340.71	85.136	730,000
2020-11-25	325.63	333.09	324.34	329.01	82.212	1,011,600
2020-11-24	331.32	333.67	324.71	325.46	81.325	1,222,000
2020-11-23	334.06	337.78	327.67	329.89	82.432	1,099,600
2020-11-20	332.93	339.42	331.17	331.37	82.802	1,803,200
2020-11-19	329.03	333.04	328.83	332.23	83.017	1,701,600
2020-11-18	332.71	334.39	327.83	329.59	82.357	1,379,600
2020-11-17	338.25	338.25	331.72	332.45	83.072	907,600
2020-11-16	345.63	347.49	338.68	340.70	85.134	745,600
2020-11-13	338.64	342.42	338.64	341.35	85.296	826,000
2020-11-12	342.28	343.30	332.62	336.99	84.206	1,009,200
2020-11-11	348.36	349.47	340.64	343.30	85.783	986,800
2020-11-10	351.18	352.56	341.43	346.39	86.555	1,046,000
2020-11-09	344.71	371.59	344.71	351.74	87.892	1,640,400
2020-11-06	333.47	336.88	333.39	333.91	83.437	455,200
2020-11-05	335.04	337.66	331.68	332.00	82.960	720,800
2020-11-04	328.71	336.04	325.29	331.42	82.815	818,400
2020-11-03	325.40	332.06	323.83	323.96	80.951	633,600
2020-11-02	323.83	329.07	319.51	320.52	80.091	1,052,000
2020-10-30	323.97	327.36	314.29	319.05	79.724	1,412,000

← NewerPage 25 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.