Cooper Companies, Inc. historical data

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

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
2025-10-17	71.200	72.470	70.710	71.970	71.970	2,372,200
2025-10-16	69.250	72.160	68.490	71.560	71.560	5,394,400
2025-10-15	71.710	71.870	68.700	68.760	68.760	4,759,100
2025-10-14	68.720	71.980	68.360	71.210	71.210	2,452,400
2025-10-13	69.400	69.800	68.490	69.300	69.300	2,971,300
2025-10-10	69.820	70.030	67.830	68.370	68.370	2,465,900
2025-10-09	70.120	70.830	69.590	69.750	69.750	2,399,100
2025-10-08	69.050	70.530	68.550	70.260	70.260	1,770,300
2025-10-07	70.210	70.530	68.960	69.020	69.020	1,881,600
2025-10-06	70.600	70.600	69.670	70.110	70.110	2,098,900
2025-10-03	69.260	71.020	69.180	70.460	70.460	1,547,200
2025-10-02	67.860	69.700	66.840	69.120	69.120	2,479,900
2025-10-01	67.670	68.240	66.820	68.070	68.070	4,741,900
2025-09-30	67.640	68.670	67.380	68.560	68.560	1,743,300
2025-09-29	67.730	68.440	66.980	67.670	67.670	1,995,200
2025-09-26	66.950	67.810	66.590	67.550	67.550	2,967,100
2025-09-25	67.720	67.970	66.560	66.890	66.890	3,943,400
2025-09-24	67.260	68.410	66.860	68.350	68.350	2,467,700
2025-09-23	68.000	68.460	67.220	67.500	67.500	3,007,200
2025-09-22	67.680	68.400	66.840	68.000	68.000	2,880,000
2025-09-19	67.570	69.190	66.810	68.170	68.170	5,454,100
2025-09-18	65.850	67.370	64.840	67.220	67.220	2,626,000
2025-09-17	65.160	65.960	64.190	64.320	64.320	1,955,600
2025-09-16	65.790	66.050	64.860	65.160	65.160	1,865,800
2025-09-15	66.880	67.330	65.360	65.480	65.480	2,923,600
2025-09-12	68.130	68.130	66.350	66.680	66.680	3,147,800
2025-09-11	67.670	68.730	67.670	68.460	68.460	1,714,700
2025-09-10	68.190	68.510	67.300	67.660	67.660	2,397,900
2025-09-09	68.310	68.480	67.460	68.250	68.250	2,362,900
2025-09-08	69.430	69.810	68.340	68.790	68.790	3,557,000
2025-09-05	68.280	69.760	68.070	68.090	68.090	2,761,000
2025-09-04	66.830	68.080	65.970	68.000	68.000	3,411,900
2025-09-03	66.250	67.280	65.550	67.140	67.140	3,829,400
2025-09-02	66.380	67.220	64.890	65.330	65.330	3,775,600
2025-08-29	65.060	67.550	64.820	67.400	67.400	4,073,100
2025-08-28	62.270	66.830	61.780	64.580	64.580	14,909,500
2025-08-27	73.790	74.810	73.650	74.110	74.110	4,098,000
2025-08-26	73.480	73.790	72.930	73.660	73.660	4,309,300
2025-08-25	75.220	75.440	73.280	73.480	73.480	1,619,700
2025-08-22	73.840	75.540	73.650	75.220	75.220	1,992,200
2025-08-21	72.930	73.730	72.640	73.040	73.040	1,712,100
2025-08-20	72.500	73.680	70.640	73.500	73.500	3,098,300
2025-08-19	73.670	74.360	73.270	74.020	74.020	1,866,300
2025-08-18	73.460	74.200	72.720	73.530	73.530	1,832,700
2025-08-15	73.840	74.330	73.140	73.260	73.260	1,397,200
2025-08-14	73.630	73.810	72.730	73.440	73.440	1,117,500
2025-08-13	73.130	74.490	72.960	74.270	74.270	1,450,100
2025-08-12	71.220	72.830	70.790	72.690	72.690	1,469,400
2025-08-11	70.170	71.370	69.480	70.880	70.880	2,105,000
2025-08-08	69.180	70.370	68.880	70.290	70.290	956,200

← NewerPage 5 of 79 · 4,728 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.