Cooper Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	80.860	81.010	79.610	80.370	80.370	2,040,000
2026-01-28	80.760	81.190	80.090	80.480	80.480	1,123,700
2026-01-27	80.380	81.310	80.000	80.700	80.700	1,461,400
2026-01-26	81.520	81.610	80.530	80.900	80.900	1,331,700
2026-01-23	82.270	82.520	80.820	81.290	81.290	1,459,600
2026-01-22	82.230	83.790	82.230	82.800	82.800	2,792,600
2026-01-21	81.350	83.100	81.150	82.540	82.540	1,591,300
2026-01-20	81.260	81.650	80.240	80.610	80.610	2,605,500
2026-01-16	82.310	82.740	81.980	82.370	82.370	3,500,900
2026-01-15	81.880	82.470	80.690	82.310	82.310	2,427,700
2026-01-14	81.430	81.960	80.110	81.690	81.690	2,695,500
2026-01-13	83.500	84.050	81.190	81.700	81.700	1,623,200
2026-01-12	84.000	84.360	82.940	83.230	83.230	3,274,100
2026-01-09	83.130	83.880	82.110	83.450	83.450	2,514,900
2026-01-08	82.870	84.260	82.700	83.130	83.130	2,472,600
2026-01-07	84.320	85.040	83.250	83.900	83.900	3,377,900
2026-01-06	83.140	84.480	82.940	84.320	84.320	2,396,400
2026-01-05	81.100	83.390	80.230	82.740	82.740	1,664,700
2026-01-02	82.090	82.440	80.800	81.110	81.110	2,229,600
2025-12-31	82.130	82.520	81.860	81.960	81.960	1,059,000
2025-12-30	82.090	82.640	81.890	82.470	82.470	2,330,700
2025-12-29	82.580	82.660	81.930	82.200	82.200	1,989,400
2025-12-26	82.700	83.000	81.960	82.620	82.620	1,237,200
2025-12-24	83.610	83.640	82.290	82.570	82.570	728,500
2025-12-23	83.450	83.610	82.560	82.880	82.880	1,609,500
2025-12-22	83.380	84.180	82.610	83.840	83.840	1,964,300
2025-12-19	82.570	83.080	82.080	82.750	82.750	3,587,800
2025-12-18	82.800	83.310	81.920	82.460	82.460	3,336,700
2025-12-17	82.630	84.250	82.230	82.480	82.480	3,629,100
2025-12-16	81.790	81.890	80.240	81.040	81.040	2,061,100
2025-12-15	82.160	82.660	80.810	81.530	81.530	2,414,500
2025-12-12	82.280	82.920	81.540	82.080	82.080	3,308,500
2025-12-11	81.280	82.190	80.840	82.110	82.110	2,550,200
2025-12-10	78.450	81.120	78.180	80.740	80.740	3,500,200
2025-12-09	78.180	79.380	77.640	78.510	78.510	3,878,100
2025-12-08	81.700	81.700	77.700	78.040	78.040	4,170,800
2025-12-05	89.660	89.830	80.890	81.400	81.400	10,745,800
2025-12-04	76.050	77.580	75.770	77.030	77.030	5,125,400
2025-12-03	75.370	76.840	75.360	75.980	75.980	3,974,200
2025-12-02	77.440	77.660	75.250	75.840	75.840	4,079,900
2025-12-01	77.580	78.480	77.070	77.410	77.410	3,558,500
2025-11-28	77.840	78.490	77.490	77.930	77.930	1,398,800
2025-11-26	77.920	78.690	77.490	77.940	77.940	3,789,600
2025-11-25	76.360	78.490	76.090	78.210	78.210	2,403,400
2025-11-24	75.480	76.520	74.890	76.010	76.010	4,963,200
2025-11-21	71.720	76.080	71.440	75.470	75.470	3,811,400
2025-11-20	72.280	73.270	71.010	71.110	71.110	2,343,600
2025-11-19	72.200	73.480	71.180	72.150	72.150	3,505,400
2025-11-18	71.680	72.730	71.200	72.200	72.200	2,788,500
2025-11-17	71.520	72.580	70.830	71.350	71.350	3,205,200
2025-11-14	71.170	72.250	70.640	72.130	72.130	2,599,000
2025-11-13	71.430	72.740	70.890	71.750	71.750	2,754,600
2025-11-12	72.250	73.390	71.550	72.490	72.490	1,960,800
2025-11-11	71.270	71.960	71.080	71.740	71.740	1,122,100
2025-11-10	70.100	70.940	69.690	70.720	70.720	1,640,700
2025-11-07	69.110	70.230	68.130	70.100	70.100	1,354,100
2025-11-06	68.810	69.260	67.200	69.000	69.000	1,722,800
2025-11-05	68.860	69.990	68.340	68.880	68.880	2,450,000
2025-11-04	69.760	70.120	69.030	69.080	69.080	1,661,500
2025-11-03	69.650	69.900	68.480	69.820	69.820	1,881,400

← NewerPage 4 of 5 · 250 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.