Cooper Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-23	330.03	332.12	320.31	321.67	80.363	1,226,000
2019-08-22	333.12	334.56	329.46	329.82	82.399	1,080,800
2019-08-21	333.00	335.15	327.22	332.61	83.097	1,556,800
2019-08-20	335.75	338.68	332.09	332.33	83.027	996,800
2019-08-19	337.92	339.17	334.59	335.38	83.789	912,800
2019-08-16	338.03	341.85	332.17	335.38	83.789	886,000
2019-08-15	334.12	337.59	332.45	335.96	83.933	696,800
2019-08-14	338.22	343.60	332.60	332.74	83.129	706,400
2019-08-13	334.88	344.32	334.88	340.18	84.988	920,000
2019-08-12	335.42	337.27	332.27	333.05	83.206	623,200
2019-08-09	333.58	338.58	333.58	336.87	84.161	1,042,800
2019-08-08	330.44	334.89	329.42	334.14	83.479	1,022,800
2019-08-07	326.07	331.12	322.94	330.62	82.599	1,329,200
2019-08-06	326.77	329.63	322.22	328.75	82.132	2,475,200
2019-08-05	331.56	334.04	324.05	325.68	81.365	1,113,200
2019-08-02	338.43	338.43	331.62	334.86	83.659	792,800
2019-08-01	336.81	342.79	335.77	337.99	84.441	940,000
2019-07-31	340.58	341.85	336.91	337.40	84.293	843,600
2019-07-30	340.36	342.21	337.58	341.09	85.215	716,400
2019-07-29	338.46	341.55	336.51	341.49	85.315	809,200
2019-07-26	338.93	338.93	335.85	337.98	84.438	663,600
2019-07-25	336.36	338.93	335.91	337.70	84.368	727,200
2019-07-24	334.53	336.72	332.06	336.62	84.098	679,200
2019-07-23	333.38	335.13	329.52	335.00	83.694	566,000
2019-07-22	331.36	334.49	330.21	332.96	83.184	830,000
2019-07-19	333.24	333.28	330.08	331.52	82.817	705,200
2019-07-18	331.36	334.10	330.61	331.91	82.914	768,400
2019-07-17	326.90	333.94	326.90	331.36	82.777	1,100,000
2019-07-16	331.98	333.74	327.89	328.19	81.985	998,000
2019-07-15	330.45	332.59	328.89	331.94	82.922	1,287,200
2019-07-12	334.30	334.30	327.63	330.94	82.672	791,600
2019-07-11	331.93	334.80	329.85	334.05	83.449	1,406,800
2019-07-10	334.60	335.80	330.47	330.97	82.679	662,400
2019-07-09	328.48	333.28	328.48	332.92	83.166	910,800
2019-07-08	330.86	332.97	328.08	330.49	82.559	1,957,200
2019-07-05	333.87	334.99	329.30	332.73	83.119	1,114,400
2019-07-03	334.27	338.60	331.20	335.26	83.751	941,200
2019-07-02	343.33	343.33	332.29	332.79	83.134	2,139,600
2019-07-01	339.38	340.86	337.30	340.00	84.935	1,368,800
2019-06-28	331.53	336.89	330.26	336.89	84.158	2,354,000
2019-06-27	329.64	331.75	327.20	331.57	82.829	766,000
2019-06-26	329.78	331.04	326.17	328.43	82.045	1,066,000
2019-06-25	329.79	334.00	329.11	329.98	82.432	1,032,400
2019-06-24	328.98	329.35	324.79	328.94	82.172	919,600
2019-06-21	328.21	329.61	323.07	328.87	82.155	1,718,000
2019-06-20	331.16	334.33	325.06	327.44	81.797	1,324,000
2019-06-19	324.47	332.34	324.31	331.51	82.814	852,800
2019-06-18	327.87	329.20	323.75	324.19	80.986	838,400
2019-06-17	324.00	325.44	322.27	324.49	81.061	684,800
2019-06-14	324.81	325.39	321.75	323.10	80.713	1,044,000
2019-06-13	329.88	329.88	322.88	324.56	81.078	1,577,200
2019-06-12	324.58	329.11	323.83	328.12	81.967	1,021,600
2019-06-11	322.97	325.25	320.88	324.09	80.961	1,155,200
2019-06-10	325.23	325.88	321.93	322.61	80.591	1,497,200
2019-06-07	320.72	324.12	320.25	321.95	80.426	1,428,400
2019-06-06	313.36	320.58	312.50	319.94	79.924	1,604,400
2019-06-05	313.42	315.68	311.77	312.27	78.008	1,446,000
2019-06-04	304.78	311.18	302.89	310.61	77.593	1,525,200
2019-06-03	298.61	303.89	296.82	301.76	75.382	1,435,200
2019-05-31	287.04	297.96	279.03	297.79	74.391	1,911,200

← NewerPage 31 of 79 · 4,732 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.