Cooper Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	350.91	354.75	349.96	352.97	88.190	685,600
2020-02-12	351.75	355.72	351.01	353.09	88.220	760,400
2020-02-11	351.04	354.91	349.69	351.39	87.796	1,002,400
2020-02-10	346.49	350.11	345.72	349.39	87.296	602,400
2020-02-07	351.79	353.83	347.72	348.20	86.999	680,800
2020-02-06	354.07	354.86	351.91	353.02	88.203	832,400
2020-02-05	353.11	357.09	352.79	353.57	88.340	1,004,800
2020-02-04	350.30	353.15	348.68	350.15	87.486	1,252,000
2020-02-03	348.87	349.97	345.27	346.24	86.509	1,197,600
2020-01-31	351.99	353.41	345.04	346.89	86.671	1,602,000
2020-01-30	351.64	353.74	349.05	353.40	88.298	1,075,600
2020-01-29	355.00	358.31	354.12	354.32	88.528	977,600
2020-01-28	354.93	357.86	352.92	355.04	88.708	1,354,000
2020-01-27	347.45	357.00	347.19	354.21	88.500	930,400
2020-01-24	356.70	356.92	351.03	352.36	88.038	1,371,200
2020-01-23	358.66	358.82	353.15	357.00	89.197	1,217,600
2020-01-22	361.88	365.68	359.04	359.98	89.942	1,729,200
2020-01-21	354.41	359.77	352.67	358.56	89.580	2,390,000
2020-01-17	350.00	355.41	348.26	355.31	88.768	1,591,600
2020-01-16	345.88	349.79	343.77	349.06	87.206	1,402,400
2020-01-15	336.46	344.29	336.46	343.85	85.905	1,459,600
2020-01-14	332.67	336.39	331.19	336.07	83.961	1,157,600
2020-01-13	333.64	334.99	332.92	333.55	83.331	943,600
2020-01-10	333.90	334.33	330.37	333.65	83.356	875,600
2020-01-09	328.86	333.52	327.74	333.25	83.256	1,488,800
2020-01-08	324.99	328.24	324.34	327.65	81.857	1,343,200
2020-01-07	322.96	324.68	320.31	324.05	80.958	849,600
2020-01-06	321.47	323.76	319.83	323.17	80.738	740,400
2020-01-03	318.48	322.96	318.26	322.30	80.521	789,200
2020-01-02	323.22	323.85	318.77	323.32	80.776	1,268,000
2019-12-31	318.48	321.56	318.02	321.29	80.268	968,400
2019-12-30	320.40	321.67	318.26	319.45	79.809	549,600
2019-12-27	320.50	322.22	318.74	321.11	80.223	732,400
2019-12-26	321.73	321.73	317.82	320.01	79.949	686,000
2019-12-24	320.78	322.35	318.75	322.05	80.458	250,400
2019-12-23	319.55	322.46	316.08	320.67	80.114	1,144,800
2019-12-20	321.11	322.70	316.90	319.09	79.719	1,552,000
2019-12-19	320.00	320.61	316.96	319.67	79.864	833,200
2019-12-18	318.75	320.40	317.90	319.84	79.906	1,254,800
2019-12-17	319.15	319.15	316.51	318.27	79.514	1,184,400
2019-12-16	320.98	321.58	317.32	318.97	79.689	1,307,200
2019-12-13	313.89	318.47	313.64	316.92	79.177	1,114,800
2019-12-12	306.86	315.49	305.74	314.55	78.585	1,831,200
2019-12-11	304.58	307.04	303.43	306.68	76.618	1,260,000
2019-12-10	303.75	306.39	303.10	304.54	76.084	1,054,800
2019-12-09	306.17	306.86	302.00	302.26	75.514	1,808,000
2019-12-06	308.10	312.61	301.16	307.19	76.746	2,955,600
2019-12-05	312.83	314.94	311.11	312.86	78.162	1,315,600
2019-12-04	311.18	314.88	310.73	312.09	77.970	1,448,400
2019-12-03	309.02	312.47	308.83	311.42	77.803	1,216,800
2019-12-02	313.53	314.20	309.53	311.78	77.893	1,221,200
2019-11-29	314.48	315.73	312.49	313.09	78.220	644,800
2019-11-27	314.71	318.25	313.26	316.97	79.189	973,200
2019-11-26	312.19	314.40	312.19	313.18	78.242	1,458,000
2019-11-25	308.76	313.46	306.25	312.42	78.052	1,249,200
2019-11-22	306.81	308.68	304.56	307.81	76.901	560,800
2019-11-21	303.83	306.86	301.21	306.49	76.571	936,800
2019-11-20	306.59	309.38	300.11	304.47	76.066	1,316,400
2019-11-19	306.26	310.73	305.00	309.07	77.215	1,539,600
2019-11-18	303.06	307.02	302.63	305.69	76.371	1,582,800

← NewerPage 29 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.