Cooper Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	332.39	332.39	324.01	324.14	80.996	1,112,400
2020-10-28	340.96	340.96	332.81	333.57	83.352	814,400
2020-10-27	349.08	351.90	345.19	346.35	86.545	618,400
2020-10-26	352.12	352.22	345.28	348.17	87.000	772,000
2020-10-23	354.03	356.88	351.42	356.45	89.069	576,400
2020-10-22	349.28	354.76	348.85	353.18	88.252	450,000
2020-10-21	348.45	352.29	346.32	348.79	87.155	596,000
2020-10-20	351.28	353.71	346.47	347.46	86.823	641,600
2020-10-19	353.58	357.32	347.50	348.42	87.063	616,800
2020-10-16	355.76	358.30	351.83	353.70	88.382	580,400
2020-10-15	350.00	354.93	348.76	353.42	88.312	654,000
2020-10-14	356.00	358.86	351.66	353.87	88.424	694,000
2020-10-13	360.07	361.97	354.23	356.24	89.017	628,400
2020-10-12	359.13	364.05	356.97	360.63	90.114	696,400
2020-10-09	356.85	359.40	354.78	357.85	89.419	545,200
2020-10-08	350.00	356.61	349.16	354.75	88.644	570,800
2020-10-07	343.10	351.74	343.10	350.87	87.675	757,600
2020-10-06	341.75	349.83	340.81	342.02	85.463	884,400
2020-10-05	338.00	343.72	338.00	342.82	85.663	825,200
2020-10-02	335.27	337.99	329.30	335.43	83.817	721,200
2020-10-01	339.97	341.61	336.67	338.77	84.651	847,200
2020-09-30	334.87	340.54	334.50	337.12	84.239	1,062,800
2020-09-29	335.49	339.93	333.26	333.59	83.357	743,200
2020-09-28	337.61	340.68	333.71	334.12	83.489	731,200
2020-09-25	327.22	334.42	326.75	333.24	83.269	794,800
2020-09-24	331.04	332.50	326.79	329.03	82.217	730,000
2020-09-23	338.69	340.32	332.85	333.63	83.367	854,000
2020-09-22	343.66	343.66	334.49	339.25	84.771	1,001,600
2020-09-21	341.57	343.57	335.98	341.86	85.423	1,237,200
2020-09-18	345.67	352.40	343.95	346.43	86.565	2,033,600
2020-09-17	340.08	348.87	335.70	347.78	86.903	1,504,800
2020-09-16	336.56	344.51	336.56	342.31	85.536	1,374,000
2020-09-15	335.72	340.17	334.75	336.06	83.974	935,600
2020-09-14	328.36	337.85	327.90	334.55	83.597	1,262,800
2020-09-11	325.35	332.38	323.66	326.83	81.668	1,601,600
2020-09-10	321.47	326.01	319.08	324.52	81.091	1,229,200
2020-09-09	320.09	323.72	317.07	319.20	79.761	1,077,600
2020-09-08	320.67	323.07	311.94	318.20	79.511	1,706,400
2020-09-04	320.00	336.00	313.48	323.49	80.833	3,672,400
2020-09-03	316.23	316.49	304.92	306.81	76.665	1,450,800
2020-09-02	310.02	317.68	309.38	317.21	79.264	1,250,400
2020-09-01	314.98	315.02	307.96	309.40	77.312	1,422,000
2020-08-31	315.27	317.71	313.43	314.38	78.557	1,655,200
2020-08-28	312.75	316.51	309.37	315.89	78.934	1,015,600
2020-08-27	305.00	314.50	302.50	312.43	78.069	1,169,200
2020-08-26	303.50	307.90	301.85	305.45	76.325	786,000
2020-08-25	303.43	305.10	301.65	305.03	76.220	995,600
2020-08-24	303.42	303.42	299.78	301.91	75.441	928,800
2020-08-21	299.59	301.82	294.94	301.60	75.363	1,480,000
2020-08-20	301.44	304.18	298.39	299.26	74.779	1,100,400
2020-08-19	307.00	308.61	302.65	305.50	76.338	1,087,600
2020-08-18	305.87	308.44	301.41	307.24	76.773	1,286,000
2020-08-17	304.53	306.46	302.59	305.00	76.213	1,525,600
2020-08-14	304.25	306.24	301.60	303.82	75.918	827,600
2020-08-13	305.03	306.25	303.40	304.90	76.188	938,000
2020-08-12	302.23	309.53	302.23	305.32	76.293	973,200
2020-08-11	308.33	308.57	299.18	300.31	75.041	1,282,000
2020-08-10	304.68	308.05	302.52	306.83	76.670	1,387,200
2020-08-07	300.66	304.00	300.12	303.92	75.943	1,077,200
2020-08-06	298.45	300.53	292.89	300.38	75.058	984,000

← NewerPage 26 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.