Cooper Companies, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 69.490 | 70.290 | 69.210 | 69.910 | 69.910 | 1,274,100 |
| 2025-10-30 | 69.710 | 70.840 | 69.380 | 70.110 | 70.110 | 2,398,500 |
| 2025-10-29 | 71.660 | 72.910 | 69.370 | 69.580 | 69.580 | 2,550,000 |
| 2025-10-28 | 72.550 | 72.820 | 71.470 | 71.750 | 71.750 | 1,512,600 |
| 2025-10-27 | 73.510 | 73.570 | 72.320 | 72.850 | 72.850 | 2,696,600 |
| 2025-10-24 | 74.960 | 74.960 | 73.410 | 73.510 | 73.510 | 1,772,800 |
| 2025-10-23 | 74.400 | 74.960 | 73.490 | 74.520 | 74.520 | 1,906,100 |
| 2025-10-22 | 75.000 | 75.600 | 74.410 | 74.450 | 74.450 | 2,002,300 |
| 2025-10-21 | 74.670 | 75.640 | 74.420 | 75.000 | 75.000 | 2,595,400 |
| 2025-10-20 | 76.020 | 76.220 | 73.480 | 74.990 | 74.990 | 4,088,700 |
← NewerPage 5 of 5 · 250 trading days
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.