Cooper Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	64.440	65.290	64.200	64.340	64.340	2,064,500
2026-04-24	64.730	64.800	63.720	64.420	64.420	2,300,300
2026-04-23	66.930	67.160	64.400	64.950	64.950	2,577,100
2026-04-22	67.460	68.020	66.850	66.920	66.920	2,223,400
2026-04-21	69.890	69.890	67.090	67.300	67.300	1,684,000
2026-04-20	69.450	70.300	69.280	69.460	69.460	1,480,000
2026-04-17	70.320	71.300	69.830	70.060	70.060	2,655,000
2026-04-16	70.340	70.970	69.290	69.380	69.380	2,141,900
2026-04-15	71.610	71.790	69.750	70.290	70.290	1,673,700
2026-04-14	71.870	72.630	71.250	71.610	71.610	1,671,000
2026-04-13	70.740	71.800	69.830	71.700	71.700	1,437,200
2026-04-10	71.960	72.130	71.050	71.210	71.210	1,471,800
2026-04-09	71.140	71.850	70.080	71.460	71.460	1,277,300
2026-04-08	72.200	72.230	71.110	71.730	71.730	2,235,900
2026-04-07	70.100	70.300	68.700	69.660	69.660	2,186,000
2026-04-06	69.980	70.770	69.630	70.290	70.290	2,879,700
2026-04-02	70.700	71.870	69.340	70.170	70.170	2,049,600
2026-04-01	71.830	72.390	71.150	71.430	71.430	1,763,900
2026-03-31	70.040	71.740	69.520	71.500	71.500	1,858,800
2026-03-30	70.360	70.360	69.060	69.310	69.310	1,761,000
2026-03-27	71.410	71.410	69.520	69.770	69.770	1,638,100
2026-03-26	71.190	72.550	71.190	71.540	71.540	1,416,500
2026-03-25	71.600	72.000	69.980	71.450	71.450	2,049,800
2026-03-24	70.050	71.330	69.170	70.490	70.490	1,275,700
2026-03-23	71.460	72.050	69.930	70.240	70.240	1,784,200
2026-03-20	70.800	70.840	69.330	69.960	69.960	2,498,800
2026-03-19	70.700	71.500	70.060	70.710	70.710	1,925,700
2026-03-18	71.070	72.280	71.050	71.170	71.170	1,764,200
2026-03-17	71.710	73.070	71.380	72.050	72.050	1,723,000
2026-03-16	70.420	71.540	69.830	71.040	71.040	2,154,100
2026-03-13	71.780	72.100	69.840	69.920	69.920	1,918,400
2026-03-12	72.880	73.150	70.220	71.520	71.520	3,095,200
2026-03-11	73.990	74.650	72.730	73.750	73.750	2,686,600
2026-03-10	76.000	76.010	74.280	74.410	74.410	2,249,200
2026-03-09	75.270	76.180	72.760	75.820	75.820	3,723,000
2026-03-06	77.000	78.110	75.000	76.550	76.550	5,306,700
2026-03-05	80.770	81.940	79.680	80.200	80.200	2,479,000
2026-03-04	82.610	83.360	81.040	81.980	81.980	2,661,200
2026-03-03	82.410	83.980	81.260	83.370	83.370	1,324,000
2026-03-02	83.590	84.090	82.120	83.920	83.920	1,689,100
2026-02-27	83.110	84.100	82.770	83.670	83.670	1,758,900
2026-02-26	83.430	84.220	83.080	84.010	84.010	1,363,400
2026-02-25	83.560	83.660	82.100	83.470	83.470	2,322,500
2026-02-24	82.840	83.720	82.560	83.560	83.560	1,634,600
2026-02-23	83.150	84.430	81.970	82.940	82.940	2,338,700
2026-02-20	83.550	84.620	83.120	84.070	84.070	1,389,600
2026-02-19	83.210	83.700	82.550	83.680	83.680	1,252,200
2026-02-18	81.770	83.560	81.190	83.400	83.400	1,580,200
2026-02-17	83.130	83.760	81.220	81.940	81.940	1,763,100
2026-02-13	82.020	84.230	82.020	82.990	82.990	2,177,000
2026-02-12	83.240	83.240	80.990	81.700	81.700	1,716,100
2026-02-11	81.730	83.070	80.510	83.050	83.050	1,472,700
2026-02-10	81.780	83.200	81.470	81.570	81.570	3,453,400
2026-02-09	81.500	81.740	80.340	81.480	81.480	1,515,200
2026-02-06	80.420	82.180	80.220	82.100	82.100	1,508,300
2026-02-05	80.950	81.480	79.760	80.100	80.100	1,796,200
2026-02-04	80.160	82.110	79.530	80.920	80.920	1,803,100
2026-02-03	80.390	81.830	78.790	79.330	79.330	1,050,800
2026-02-02	81.240	81.370	79.700	80.650	80.650	1,803,100
2026-01-30	80.370	81.550	80.290	81.380	81.380	1,680,300

← NewerPage 3 of 79 · 4,728 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.