Cooper Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-30	285.21	289.97	285.21	286.44	71.555	1,313,600
2019-05-29	286.60	286.60	281.03	284.96	71.186	1,383,600
2019-05-28	292.11	296.58	286.40	286.58	71.590	1,711,600
2019-05-24	292.80	294.27	290.26	291.22	72.749	940,400
2019-05-23	292.05	293.07	290.83	291.93	72.927	1,126,800
2019-05-22	292.88	294.38	292.27	293.54	73.329	800,000
2019-05-21	291.16	293.56	290.96	292.51	73.072	853,200
2019-05-20	291.45	293.18	288.95	289.48	72.315	804,000
2019-05-17	289.36	294.67	289.35	292.73	73.127	840,800
2019-05-16	291.04	295.46	290.72	291.66	72.859	1,248,000
2019-05-15	287.53	291.65	285.50	290.76	72.635	735,200
2019-05-14	286.81	290.18	286.81	287.80	71.895	630,800
2019-05-13	287.12	289.09	284.60	286.79	71.643	722,400
2019-05-10	290.53	292.80	284.12	291.79	72.892	596,000
2019-05-09	289.11	292.38	285.69	291.42	72.799	808,000
2019-05-08	289.04	292.44	287.56	290.93	72.677	691,600
2019-05-07	292.42	293.77	286.79	289.23	72.252	931,200
2019-05-06	290.90	296.31	288.32	294.76	73.634	1,254,400
2019-05-03	290.81	294.58	290.54	293.91	73.421	1,066,000
2019-05-02	287.91	291.00	284.48	290.81	72.647	1,110,000
2019-05-01	289.76	290.92	286.45	287.40	71.795	825,600
2019-04-30	286.94	290.71	285.12	289.92	72.425	1,251,600
2019-04-29	288.15	289.99	285.33	285.89	71.418	1,089,200
2019-04-26	283.45	288.40	280.43	288.30	72.020	1,409,200
2019-04-25	281.04	282.65	279.42	281.50	70.321	2,191,600
2019-04-24	287.83	288.37	281.75	282.46	70.561	1,455,200
2019-04-23	285.56	288.59	284.04	286.74	71.630	1,216,000
2019-04-22	279.95	286.84	279.95	284.31	71.023	1,273,200
2019-04-18	280.44	284.63	278.76	281.22	70.251	1,982,000
2019-04-17	290.27	290.27	278.50	279.29	69.769	1,669,600
2019-04-16	296.61	297.45	287.25	288.98	72.190	1,122,000
2019-04-15	294.38	295.94	292.87	295.62	73.849	890,000
2019-04-12	292.00	297.22	291.58	292.94	73.179	1,124,000
2019-04-11	293.11	293.11	289.07	291.88	72.914	1,199,600
2019-04-10	290.10	293.18	288.33	291.68	72.864	785,200
2019-04-09	288.95	292.75	288.41	289.46	72.310	1,594,000
2019-04-08	289.13	290.04	284.58	290.03	72.452	1,183,200
2019-04-05	289.59	291.52	288.24	289.44	72.305	2,884,400
2019-04-04	297.08	297.08	289.46	290.73	72.627	1,686,000
2019-04-03	298.37	299.39	295.55	297.07	74.211	1,463,200
2019-04-02	296.45	298.50	292.18	297.59	74.341	1,152,400
2019-04-01	298.00	302.36	294.47	295.82	73.899	1,464,800
2019-03-29	295.32	297.94	292.87	296.17	73.986	1,426,000
2019-03-28	294.22	295.69	291.51	294.97	73.686	1,024,000
2019-03-27	294.11	294.81	290.94	292.85	73.157	948,400
2019-03-26	294.31	297.09	293.79	294.11	73.471	1,458,400
2019-03-25	292.40	293.84	289.97	292.31	73.022	960,800
2019-03-22	296.63	297.62	291.60	291.76	72.884	1,086,400
2019-03-21	290.74	297.88	290.74	297.25	74.256	975,200
2019-03-20	294.50	294.50	290.76	291.21	72.747	1,273,200
2019-03-19	292.78	294.94	289.81	294.58	73.589	1,501,200
2019-03-18	294.75	296.32	289.23	293.18	73.239	1,526,400
2019-03-15	294.72	296.76	293.77	295.23	73.751	1,760,800
2019-03-14	291.47	295.36	289.96	294.81	73.646	1,716,800
2019-03-13	293.67	294.39	290.27	292.11	72.972	944,800
2019-03-12	289.91	293.69	288.01	292.99	73.192	1,325,200
2019-03-11	288.43	290.52	287.68	288.81	72.147	1,499,600
2019-03-08	286.49	290.90	282.93	288.10	71.970	1,570,000
2019-03-07	283.99	292.46	283.09	288.39	72.042	1,961,200
2019-03-06	299.00	299.00	278.85	282.76	70.636	4,108,000

← NewerPage 32 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.