Cooper Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-05	289.02	291.14	285.37	290.22	72.500	2,058,400
2019-03-04	291.35	291.67	283.90	287.85	71.908	1,897,200
2019-03-01	287.18	292.20	285.54	290.67	72.612	3,536,800
2019-02-28	287.27	288.45	285.63	285.99	71.443	3,254,000
2019-02-27	287.74	289.18	286.33	287.02	71.700	2,353,200
2019-02-26	294.40	295.36	288.28	288.75	72.132	1,298,400
2019-02-25	293.43	295.10	292.55	294.60	73.594	1,062,000
2019-02-22	286.67	293.00	284.69	292.59	73.092	1,357,200
2019-02-21	284.12	287.98	283.54	286.33	71.528	1,158,800
2019-02-20	282.80	285.09	282.45	284.62	71.101	946,800
2019-02-19	279.13	283.67	278.88	283.42	70.801	1,235,200
2019-02-15	278.35	280.19	274.77	279.07	69.714	2,898,400
2019-02-14	277.58	277.97	275.52	276.01	68.950	1,069,200
2019-02-13	279.01	279.39	274.67	278.00	69.447	1,009,200
2019-02-12	276.98	278.67	274.50	278.09	69.469	901,200
2019-02-11	277.50	279.49	274.68	275.23	68.755	889,200
2019-02-08	271.77	276.16	271.24	276.07	68.965	858,000
2019-02-07	274.44	275.88	270.54	272.82	68.153	1,242,400
2019-02-06	277.67	278.65	275.71	276.46	69.062	979,200
2019-02-05	278.22	281.30	276.73	277.85	69.409	901,200
2019-02-04	277.74	278.70	273.60	277.24	69.257	1,344,800
2019-02-01	281.92	288.51	277.01	277.72	69.377	1,493,600
2019-01-31	275.64	279.78	273.83	278.76	69.637	1,896,400
2019-01-30	273.80	279.15	272.56	276.75	69.135	1,186,400
2019-01-29	273.67	275.56	271.08	273.76	68.388	810,400
2019-01-28	274.07	275.25	271.94	273.64	68.358	736,800
2019-01-25	272.94	275.81	272.08	275.61	68.850	1,070,800
2019-01-24	269.08	272.53	268.98	271.97	67.941	957,200
2019-01-23	268.44	272.59	264.84	268.81	67.151	970,400
2019-01-22	268.36	269.31	264.39	267.51	66.826	1,243,200
2019-01-18	269.11	270.08	263.76	269.63	67.356	2,208,800
2019-01-17	272.23	274.45	267.21	267.50	66.816	2,170,400
2019-01-16	269.00	272.99	266.85	272.15	67.978	1,743,200
2019-01-15	259.73	269.70	259.21	268.68	67.111	1,272,800
2019-01-14	260.02	263.58	259.31	260.58	65.088	1,379,600
2019-01-11	258.66	261.64	255.83	261.49	65.315	742,000
2019-01-10	257.18	260.30	256.07	259.64	64.853	1,167,600
2019-01-09	255.00	263.15	255.00	258.26	64.508	1,809,200
2019-01-08	247.83	254.30	247.83	253.83	63.402	1,672,000
2019-01-07	247.20	250.53	246.00	246.77	61.638	1,934,400
2019-01-04	242.00	249.29	241.72	246.19	61.494	3,482,800
2019-01-03	249.22	250.37	242.45	246.18	61.491	1,873,200
2019-01-02	251.54	252.88	247.04	250.63	62.603	1,174,000
2018-12-31	251.79	255.62	249.36	254.50	63.569	1,163,600
2018-12-28	252.95	252.95	246.33	249.65	62.358	1,810,400
2018-12-27	241.84	252.74	239.98	252.18	62.990	3,515,200
2018-12-26	233.96	244.68	231.86	244.59	61.094	1,817,600
2018-12-24	235.93	235.93	228.65	232.70	58.124	1,428,000
2018-12-21	234.43	239.37	234.43	236.58	59.093	2,884,000
2018-12-20	242.69	244.15	234.47	236.78	59.143	2,174,800
2018-12-19	247.96	249.67	241.95	243.59	60.844	1,743,600
2018-12-18	246.44	249.05	245.60	247.22	61.751	2,185,600
2018-12-17	247.47	249.85	241.81	244.46	61.061	1,665,200
2018-12-14	255.08	255.08	248.65	249.97	62.438	1,306,800
2018-12-13	257.72	259.58	254.45	256.88	64.164	1,340,400
2018-12-12	257.95	260.90	254.42	254.73	63.627	1,313,200
2018-12-11	256.09	260.77	249.20	254.77	63.637	1,905,600
2018-12-10	242.65	254.70	241.15	253.08	63.215	3,138,400
2018-12-07	263.49	272.00	242.65	243.01	60.699	5,014,800
2018-12-06	273.11	277.89	264.78	277.03	69.197	2,541,200

← NewerPage 33 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.