Cooper Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-04	282.38	282.86	273.94	274.90	68.665	2,122,000
2018-12-03	279.93	283.18	279.79	281.66	70.353	2,341,600
2018-11-30	279.22	281.75	275.92	278.83	69.646	2,044,000
2018-11-29	272.26	278.61	272.26	277.42	69.294	1,423,600
2018-11-28	273.33	273.92	269.10	273.38	68.285	2,438,400
2018-11-27	272.07	274.30	269.50	273.64	68.350	1,167,200
2018-11-26	273.00	274.99	270.96	272.52	68.070	1,522,000
2018-11-23	264.61	270.35	264.61	270.08	67.461	618,400
2018-11-21	261.24	267.81	261.24	265.92	66.422	1,201,600
2018-11-20	253.75	261.23	252.36	260.90	65.168	1,245,200
2018-11-19	265.57	265.57	255.10	256.80	64.144	1,165,600
2018-11-16	256.33	265.71	253.37	265.03	66.199	1,080,000
2018-11-15	252.48	258.06	250.46	257.21	64.246	1,139,600
2018-11-14	257.05	262.10	251.75	254.06	63.459	1,004,800
2018-11-13	261.60	263.46	254.16	255.00	63.694	1,352,800
2018-11-12	267.83	267.83	260.55	261.75	65.380	1,426,800
2018-11-09	267.50	270.34	265.22	267.80	66.891	818,400
2018-11-08	265.98	268.27	264.85	267.63	66.849	901,600
2018-11-07	261.00	268.40	261.00	265.85	66.404	978,000
2018-11-06	256.90	260.44	256.90	259.64	64.853	979,600
2018-11-05	264.00	265.56	254.74	258.25	64.506	1,260,400
2018-11-02	264.46	265.99	261.80	263.43	65.800	762,000
2018-11-01	259.68	263.54	258.31	263.08	65.712	940,400
2018-10-31	255.52	262.57	254.29	258.31	64.521	1,423,200
2018-10-30	249.14	254.60	248.71	254.29	63.517	924,400
2018-10-29	249.79	252.43	244.82	247.70	61.871	1,008,000
2018-10-26	247.83	250.77	243.85	247.85	61.908	870,000
2018-10-25	249.42	252.65	245.77	250.55	62.583	725,600
2018-10-24	253.89	256.43	248.10	248.57	62.088	781,600
2018-10-23	251.12	255.84	248.10	253.78	63.389	884,400
2018-10-22	255.05	255.36	252.87	254.28	63.514	632,400
2018-10-19	258.40	259.10	253.99	254.21	63.497	836,400
2018-10-18	264.36	264.67	256.50	258.12	64.474	802,000
2018-10-17	260.94	264.75	259.61	264.28	66.012	647,600
2018-10-16	254.03	262.80	254.03	262.07	65.460	992,800
2018-10-15	255.77	256.70	252.31	253.00	63.195	879,200
2018-10-12	254.09	256.86	252.20	256.22	63.999	1,209,200
2018-10-11	252.73	255.68	249.19	250.59	62.593	1,263,200
2018-10-10	258.82	260.79	252.35	252.57	63.087	1,055,600
2018-10-09	262.35	263.48	258.11	259.69	64.866	1,500,400
2018-10-08	266.66	266.66	260.08	262.27	65.510	1,186,400
2018-10-05	268.38	270.60	263.54	266.89	66.664	1,345,600
2018-10-04	275.11	275.11	266.23	267.83	66.899	1,586,000
2018-10-03	279.98	280.10	274.77	276.03	68.947	1,576,400
2018-10-02	278.71	279.42	277.24	279.23	69.746	839,600
2018-10-01	277.31	280.10	276.85	278.74	69.624	875,600
2018-09-28	275.35	277.92	274.12	277.15	69.227	1,106,000
2018-09-27	274.73	276.63	273.97	275.33	68.772	837,200
2018-09-26	273.83	276.31	272.21	274.50	68.565	975,200
2018-09-25	270.00	273.44	269.07	272.84	68.150	1,032,000
2018-09-24	269.16	270.37	267.69	269.44	67.301	882,000
2018-09-21	268.13	270.64	266.57	268.93	67.174	1,593,200
2018-09-20	266.50	269.31	264.73	267.56	66.831	2,046,400
2018-09-19	265.00	267.33	264.10	265.34	66.277	1,501,600
2018-09-18	259.93	265.05	258.72	264.76	66.132	1,069,600
2018-09-17	263.10	263.32	258.38	259.66	64.858	1,189,600
2018-09-14	265.13	265.13	261.89	262.92	65.672	948,800
2018-09-13	265.37	267.24	262.80	265.32	66.272	1,161,200
2018-09-12	263.00	265.80	263.00	265.19	66.239	1,021,200
2018-09-11	259.48	264.65	259.48	263.72	65.872	1,415,600

← NewerPage 34 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.