Cooper Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	299.66	302.21	297.50	301.98	75.444	876,000
2019-11-14	296.77	299.63	295.62	299.60	74.850	783,600
2019-11-13	293.89	297.73	292.57	296.77	74.143	1,211,200
2019-11-12	292.99	296.88	292.99	294.53	73.583	925,600
2019-11-11	290.50	293.03	288.70	292.93	73.183	972,800
2019-11-08	294.83	294.83	289.75	291.40	72.801	897,200
2019-11-07	292.93	295.69	292.93	294.75	73.638	659,200
2019-11-06	291.32	293.67	289.61	291.49	72.823	816,000
2019-11-05	288.89	292.23	288.89	290.94	72.686	790,400
2019-11-04	293.01	294.53	289.66	290.14	72.486	816,000
2019-11-01	292.38	295.45	291.46	291.83	72.908	757,200
2019-10-31	292.08	294.88	287.62	291.00	72.701	755,600
2019-10-30	290.84	292.46	289.50	292.10	72.976	774,000
2019-10-29	284.20	291.41	283.51	290.70	72.626	1,237,600
2019-10-28	283.11	286.16	282.86	284.02	70.957	998,000
2019-10-25	282.26	286.42	281.01	281.75	70.390	956,000
2019-10-24	283.54	283.56	280.24	282.72	70.632	928,400
2019-10-23	281.11	284.32	280.77	282.20	70.503	873,200
2019-10-22	288.96	290.50	280.26	281.18	70.248	1,288,400
2019-10-21	289.28	289.74	286.48	287.34	71.787	1,220,800
2019-10-18	292.19	293.39	287.60	287.81	71.904	1,233,200
2019-10-17	292.62	295.00	291.32	292.25	73.013	852,400
2019-10-16	294.44	295.02	290.75	291.53	72.833	1,290,800
2019-10-15	295.24	297.21	291.78	295.15	73.738	1,048,000
2019-10-14	294.06	294.31	291.44	292.51	73.078	558,400
2019-10-11	293.47	298.27	289.72	293.89	73.423	1,308,400
2019-10-10	287.82	292.99	287.80	290.81	72.654	1,376,000
2019-10-09	287.32	290.31	286.52	288.98	72.196	1,554,800
2019-10-08	292.03	292.03	285.97	286.07	71.469	1,762,400
2019-10-07	294.88	296.72	293.38	293.94	73.436	1,694,800
2019-10-04	294.87	297.88	294.00	296.87	74.168	1,681,200
2019-10-03	289.39	294.15	285.05	293.75	73.388	2,094,000
2019-10-02	291.22	292.81	286.96	288.93	72.184	1,278,000
2019-10-01	297.54	298.99	292.56	292.84	73.161	1,152,000
2019-09-30	294.32	299.17	294.25	297.00	74.200	1,091,200
2019-09-27	300.82	301.73	292.68	294.25	73.513	1,017,200
2019-09-26	298.59	301.92	297.27	298.88	74.670	1,119,600
2019-09-25	299.98	299.98	294.73	297.28	74.270	1,421,200
2019-09-24	302.98	305.88	297.56	298.94	74.685	1,565,200
2019-09-23	301.39	303.69	299.30	302.19	75.497	1,006,400
2019-09-20	301.71	306.37	301.35	302.32	75.529	1,495,600
2019-09-19	302.92	304.70	301.04	301.25	75.262	744,400
2019-09-18	306.38	307.39	300.60	303.10	75.724	1,649,200
2019-09-17	302.65	307.00	302.20	305.55	76.336	1,398,800
2019-09-16	300.01	305.10	298.52	303.09	75.721	1,065,200
2019-09-13	304.03	306.72	299.85	301.51	75.327	1,634,000
2019-09-12	302.02	305.32	300.74	305.00	76.199	2,048,800
2019-09-11	297.00	300.15	297.00	299.17	74.742	1,252,800
2019-09-10	296.74	299.52	290.86	296.89	74.173	1,619,200
2019-09-09	302.35	302.35	296.60	297.68	74.370	1,604,400
2019-09-06	307.80	309.87	302.55	302.84	75.659	1,202,000
2019-09-05	304.77	307.98	303.21	307.73	76.881	1,831,200
2019-09-04	300.72	302.40	298.48	301.23	75.257	1,473,600
2019-09-03	308.78	309.69	296.01	299.54	74.835	2,095,200
2019-08-30	303.81	309.90	295.25	309.75	77.385	3,087,200
2019-08-29	322.90	332.70	322.90	328.59	82.092	1,721,600
2019-08-28	324.00	325.69	318.20	320.97	80.188	1,373,200
2019-08-27	325.20	327.96	323.24	326.39	81.543	762,800
2019-08-26	323.40	325.00	322.18	324.24	81.005	826,000
2019-08-23	330.03	332.12	320.31	321.67	80.363	1,226,000

← NewerPage 30 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.