Cooper Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	68.850	69.890	68.170	69.200	69.200	1,197,600
2025-08-06	69.550	69.890	68.090	68.120	68.120	1,805,100
2025-08-05	71.410	71.410	68.950	69.560	69.560	2,162,700
2025-08-04	71.040	71.610	70.990	71.450	71.450	1,417,000
2025-08-01	70.500	71.000	69.580	70.870	70.870	1,359,100
2025-07-31	71.410	72.000	70.470	70.690	70.690	1,494,600
2025-07-30	73.750	73.850	71.890	72.280	72.280	1,421,900
2025-07-29	73.030	73.720	72.740	73.700	73.700	1,080,000
2025-07-28	74.350	74.380	72.850	72.910	72.910	1,019,300
2025-07-25	74.040	74.730	73.520	74.590	74.590	1,284,900
2025-07-24	73.240	73.890	72.750	73.800	73.800	2,526,700
2025-07-23	73.650	73.710	72.320	73.380	73.380	2,648,300
2025-07-22	72.300	73.750	72.210	73.030	73.030	2,832,500
2025-07-21	72.740	72.870	71.300	71.320	71.320	2,019,200
2025-07-18	73.980	74.190	72.280	72.630	72.630	1,870,500
2025-07-17	72.300	73.340	72.050	73.260	73.260	2,617,000
2025-07-16	73.100	73.830	72.150	72.700	72.700	4,496,600
2025-07-15	73.790	73.990	72.100	72.200	72.200	2,799,900
2025-07-14	74.800	75.180	73.380	73.610	73.610	2,236,000
2025-07-11	75.830	75.930	74.620	74.770	74.770	2,517,900
2025-07-10	74.810	77.060	74.440	76.700	76.700	2,984,000
2025-07-09	74.260	75.310	73.610	74.950	74.950	3,549,100
2025-07-08	73.370	74.390	72.910	74.260	74.260	2,786,100
2025-07-07	73.130	74.050	72.820	73.290	73.290	3,553,200
2025-07-03	73.410	73.920	72.770	73.300	73.300	1,492,300
2025-07-02	72.660	73.390	72.320	73.020	73.020	3,396,900
2025-07-01	71.000	73.800	70.910	72.810	72.810	2,583,300
2025-06-30	71.220	71.670	70.580	71.160	71.160	2,153,500
2025-06-27	69.660	71.860	69.490	71.140	71.140	5,274,900
2025-06-26	69.700	69.990	69.010	69.690	69.690	1,518,900
2025-06-25	70.580	70.740	69.450	69.540	69.540	1,993,500
2025-06-24	69.900	71.480	69.180	70.930	70.930	4,258,300
2025-06-23	69.200	69.720	68.120	69.520	69.520	4,444,700
2025-06-20	70.530	70.820	69.420	69.470	69.470	4,618,300
2025-06-18	68.820	70.290	67.980	69.810	69.810	3,924,600
2025-06-17	70.340	70.450	68.570	68.760	68.760	3,224,100
2025-06-16	69.910	70.580	69.350	69.740	69.740	2,022,300
2025-06-13	69.760	70.750	69.360	69.700	69.700	1,573,600
2025-06-12	71.500	71.730	70.620	70.880	70.880	1,443,000
2025-06-11	72.890	73.290	70.650	71.420	71.420	2,293,900
2025-06-10	72.340	73.470	72.000	72.690	72.690	1,923,600
2025-06-09	72.770	73.120	71.390	71.970	71.970	2,581,000
2025-06-06	71.840	72.970	71.680	72.330	72.330	4,093,500
2025-06-05	67.730	71.630	67.730	71.180	71.180	5,056,100
2025-06-04	67.000	68.190	66.410	67.420	67.420	3,045,000
2025-06-03	66.850	67.800	65.000	66.910	66.910	4,138,500
2025-06-02	68.370	68.640	65.680	67.000	67.000	5,332,000
2025-05-30	71.980	71.980	65.950	68.280	68.280	8,292,500
2025-05-29	80.740	80.780	79.470	79.960	79.960	4,048,400
2025-05-28	80.010	80.610	79.220	80.120	80.120	2,434,700
2025-05-27	80.210	80.950	79.620	80.590	80.590	2,684,400
2025-05-23	78.370	79.100	78.160	78.830	78.830	1,549,000
2025-05-22	79.370	80.050	78.840	79.300	79.300	2,037,400
2025-05-21	80.950	81.260	79.330	79.370	79.370	1,546,600
2025-05-20	81.550	82.040	80.960	81.500	81.500	2,115,800
2025-05-19	81.540	82.170	81.250	81.910	81.910	1,620,900
2025-05-16	81.880	82.970	80.800	82.920	82.920	1,519,700
2025-05-15	81.410	81.620	79.670	81.450	81.450	2,673,000
2025-05-14	81.420	82.150	78.980	80.470	80.470	2,685,400
2025-05-13	84.190	84.500	81.700	81.760	81.760	1,568,400

← NewerPage 6 of 21 · 1,255 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.