Cooper Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	298.57	301.75	296.80	299.15	74.751	1,082,800
2020-08-04	293.79	299.38	291.20	296.91	74.191	1,624,400
2020-08-03	284.34	296.00	282.71	295.36	73.804	1,602,400
2020-07-31	282.69	284.13	278.57	282.93	70.698	1,145,200
2020-07-30	282.94	284.31	277.83	282.70	70.641	988,000
2020-07-29	281.59	289.05	281.59	286.92	71.695	1,040,000
2020-07-28	285.69	285.80	281.39	281.51	70.343	778,800
2020-07-27	283.82	288.86	283.82	286.38	71.560	700,800
2020-07-24	284.10	285.71	280.12	283.58	70.861	1,168,800
2020-07-23	290.07	292.15	283.45	284.68	71.135	1,158,800
2020-07-22	292.91	294.79	287.23	289.76	72.405	930,000
2020-07-21	290.32	293.37	289.14	291.57	72.850	942,000
2020-07-20	291.97	292.02	284.96	289.31	72.285	1,093,600
2020-07-17	290.29	293.07	287.09	291.37	72.800	1,208,800
2020-07-16	295.13	295.59	287.98	288.93	72.190	1,686,800
2020-07-15	291.40	299.00	290.72	296.84	74.166	1,866,400
2020-07-14	285.86	288.32	281.88	287.90	71.933	1,514,800
2020-07-13	291.21	291.21	285.21	285.64	71.368	1,280,800
2020-07-10	288.78	292.99	285.23	289.40	72.307	1,283,600
2020-07-09	280.93	292.99	278.10	289.73	72.390	2,164,800
2020-07-08	282.91	283.81	277.60	280.08	69.979	1,849,200
2020-07-07	283.58	286.84	281.79	282.26	70.523	1,877,200
2020-07-06	289.56	293.30	283.26	285.20	71.258	3,001,200
2020-07-02	291.53	293.70	285.70	290.07	72.475	1,569,600
2020-07-01	282.92	289.12	282.82	287.51	71.835	1,528,000
2020-06-30	272.19	286.32	269.68	283.64	70.868	3,366,000
2020-06-29	273.86	276.07	268.92	270.93	67.693	1,656,800
2020-06-26	276.17	277.99	269.63	272.98	68.205	2,132,400
2020-06-25	281.02	281.02	271.57	276.61	69.112	2,258,000
2020-06-24	297.76	298.73	279.50	281.39	70.306	2,606,400
2020-06-23	297.00	304.64	296.50	299.98	74.951	1,073,600
2020-06-22	298.57	299.04	292.74	296.47	74.074	1,351,600
2020-06-19	306.64	309.01	297.94	299.12	74.736	2,518,000
2020-06-18	300.95	304.41	300.30	301.90	75.431	1,283,600
2020-06-17	301.98	304.96	298.06	302.53	75.588	1,174,000
2020-06-16	299.49	306.86	296.94	300.10	74.981	1,812,800
2020-06-15	283.59	292.02	275.73	290.35	72.545	2,302,400
2020-06-12	284.38	289.20	276.88	288.40	72.058	1,904,000
2020-06-11	294.24	294.40	278.42	278.55	69.596	1,679,600
2020-06-10	303.23	308.48	297.71	298.63	74.613	1,675,200
2020-06-09	318.33	320.50	302.51	303.23	75.763	1,323,200
2020-06-08	318.44	324.24	317.38	320.30	80.028	1,780,800
2020-06-05	313.65	324.41	303.45	318.54	79.588	3,244,000
2020-06-04	318.14	320.42	311.72	313.86	78.419	1,410,400
2020-06-03	319.99	322.07	317.71	319.22	79.758	1,138,400
2020-06-02	314.12	317.64	310.84	316.35	79.041	1,026,800
2020-06-01	317.28	319.57	312.96	315.18	78.749	968,400
2020-05-29	317.26	320.45	310.46	316.98	79.198	2,007,200
2020-05-28	311.75	322.39	311.11	316.63	79.111	1,637,600
2020-05-27	302.59	308.96	300.35	308.54	77.090	1,357,200
2020-05-26	292.59	300.46	292.13	297.90	74.431	1,318,000
2020-05-22	287.64	288.34	285.24	287.42	71.813	1,193,600
2020-05-21	295.00	295.00	283.70	287.80	71.908	1,664,800
2020-05-20	301.37	301.37	293.72	296.31	74.034	1,446,400
2020-05-19	301.72	305.49	297.91	298.36	74.546	824,400
2020-05-18	302.07	307.02	301.41	302.17	75.498	1,216,800
2020-05-15	294.78	303.26	294.25	296.52	74.086	2,716,800
2020-05-14	293.45	297.33	290.82	296.54	74.091	1,023,200
2020-05-13	302.85	303.73	292.88	296.42	74.061	1,200,000
2020-05-12	308.61	313.84	303.49	303.52	75.835	943,200

← NewerPage 27 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.