Cooper Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	301.81	309.80	301.81	307.82	76.910	1,001,200
2020-05-08	307.64	308.93	302.31	304.52	76.085	1,013,200
2020-05-07	298.60	304.92	297.00	303.90	75.930	1,117,200
2020-05-06	293.24	299.81	290.03	294.96	73.697	1,044,800
2020-05-05	290.61	294.82	288.02	290.88	72.677	885,600
2020-05-04	280.96	288.26	278.61	287.09	71.730	1,044,000
2020-05-01	283.79	285.14	279.42	280.31	70.036	752,000
2020-04-30	289.99	291.76	285.73	286.70	71.633	1,275,600
2020-04-29	294.37	299.50	290.74	291.82	72.912	1,222,000
2020-04-28	297.05	297.05	288.62	291.10	72.732	1,322,400
2020-04-27	295.00	298.08	289.32	293.65	73.369	1,188,800
2020-04-24	291.06	294.25	285.26	293.21	73.259	1,404,800
2020-04-23	296.01	297.54	289.10	290.27	72.525	1,200,400
2020-04-22	293.13	295.69	286.17	294.10	73.482	741,200
2020-04-21	299.84	300.84	287.54	288.53	72.090	992,800
2020-04-20	303.60	307.23	300.56	304.70	76.130	655,600
2020-04-17	302.47	307.71	299.25	306.28	76.525	1,153,200
2020-04-16	300.26	300.26	292.79	296.95	74.194	968,400
2020-04-15	293.27	301.25	292.66	298.70	74.631	1,747,600
2020-04-14	304.10	312.23	298.53	300.49	75.078	1,368,800
2020-04-13	296.62	299.50	292.14	299.03	74.713	1,902,000
2020-04-09	295.20	300.25	289.29	296.57	74.099	1,719,600
2020-04-08	293.56	299.30	285.86	297.43	74.314	1,389,600
2020-04-07	305.22	306.75	292.05	292.64	73.117	1,210,000
2020-04-06	289.03	298.60	287.84	296.68	74.126	960,800
2020-04-03	282.26	288.00	278.50	279.68	69.879	1,256,800
2020-04-02	270.61	284.34	269.80	283.83	70.916	1,236,000
2020-04-01	268.80	279.63	264.01	273.05	68.222	1,700,000
2020-03-31	280.96	286.07	275.06	275.67	68.877	1,424,000
2020-03-30	274.96	282.66	274.83	280.15	69.996	1,089,200
2020-03-27	273.04	280.31	260.85	273.23	68.267	1,302,000
2020-03-26	261.34	282.05	256.09	282.05	70.471	2,054,800
2020-03-25	253.93	265.69	246.96	256.89	64.185	1,772,400
2020-03-24	255.04	262.67	243.22	255.89	63.935	1,292,400
2020-03-23	252.66	259.26	237.71	243.44	60.824	1,702,400
2020-03-20	278.18	279.91	246.71	250.65	62.626	2,066,400
2020-03-19	249.75	286.93	239.22	273.15	68.247	1,653,200
2020-03-18	259.43	265.46	236.68	251.11	62.741	1,954,400
2020-03-17	263.11	275.87	251.07	275.17	68.752	1,912,800
2020-03-16	256.60	280.71	251.50	259.43	64.819	1,985,200
2020-03-13	291.83	292.48	272.78	291.04	72.717	2,407,600
2020-03-12	303.83	309.99	279.97	280.05	69.971	3,309,600
2020-03-11	326.64	335.89	319.74	323.89	80.925	2,698,800
2020-03-10	323.80	335.10	313.41	334.95	83.688	1,784,400
2020-03-09	330.00	330.00	312.48	317.50	79.328	1,888,800
2020-03-06	328.72	338.42	313.54	333.81	83.403	2,207,600
2020-03-05	329.85	335.22	321.47	325.27	81.270	1,866,800
2020-03-04	335.09	339.44	331.29	338.14	84.485	1,232,000
2020-03-03	335.21	345.06	325.05	329.98	82.446	1,690,800
2020-03-02	328.03	335.52	324.15	335.45	83.813	1,128,400
2020-02-28	321.06	325.60	311.00	324.57	81.095	2,271,600
2020-02-27	331.55	338.90	328.00	328.27	82.019	1,286,800
2020-02-26	338.66	344.53	335.27	335.32	83.781	1,153,200
2020-02-25	348.34	349.95	334.69	336.45	84.063	1,266,400
2020-02-24	349.19	351.23	343.22	347.12	86.729	1,393,600
2020-02-21	353.98	357.58	353.90	355.67	88.865	639,600
2020-02-20	355.53	357.06	351.54	354.83	88.655	537,200
2020-02-19	357.49	360.00	355.32	356.56	89.087	551,600
2020-02-18	352.26	356.93	350.70	356.35	89.035	675,200
2020-02-14	353.32	356.24	352.40	353.31	88.275	797,200

← NewerPage 28 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.