Cooper Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	84.300	85.230	83.690	84.440	84.440	1,484,700
2025-05-09	82.980	83.570	81.950	82.270	82.270	1,265,500
2025-05-08	81.060	84.370	81.060	82.920	82.920	1,779,300
2025-05-07	80.550	81.520	79.860	81.250	81.250	1,412,800
2025-05-06	81.500	82.360	80.540	80.570	80.570	1,633,100
2025-05-05	81.980	82.520	80.910	81.570	81.570	1,901,500
2025-05-02	82.600	83.420	81.590	82.300	82.300	1,708,600
2025-05-01	82.910	82.910	80.200	81.140	81.140	1,387,200
2025-04-30	81.580	81.850	79.860	81.670	81.670	1,549,400
2025-04-29	81.730	82.830	80.820	82.230	82.230	1,298,600
2025-04-28	81.030	83.240	80.660	81.850	81.850	1,532,100
2025-04-25	82.340	82.530	80.680	80.890	80.890	1,150,400
2025-04-24	81.400	82.840	80.710	82.580	82.580	1,123,000
2025-04-23	80.950	82.580	79.950	80.840	80.840	1,743,100
2025-04-22	79.640	80.040	78.590	79.790	79.790	2,200,000
2025-04-21	79.190	79.190	77.590	78.700	78.700	2,258,400
2025-04-17	78.450	79.770	77.980	79.510	79.510	2,096,500
2025-04-16	77.330	78.500	76.830	78.230	78.230	2,561,300
2025-04-15	78.990	78.990	77.310	77.800	77.800	1,386,300
2025-04-14	77.920	79.040	77.180	78.760	78.760	1,906,200
2025-04-11	74.470	77.810	74.470	77.460	77.460	2,672,200
2025-04-10	77.600	77.600	72.880	75.370	75.370	2,499,800
2025-04-09	70.300	78.180	69.810	77.900	77.900	2,701,900
2025-04-08	75.740	76.080	70.510	71.500	71.500	1,525,300
2025-04-07	73.710	75.500	70.800	73.310	73.310	2,432,500
2025-04-04	76.720	76.830	73.330	73.770	73.770	2,661,500
2025-04-03	79.940	80.960	77.910	78.170	78.170	2,485,000
2025-04-02	80.770	82.280	80.530	81.230	81.230	1,813,500
2025-04-01	84.190	84.190	81.170	81.270	81.270	2,059,100
2025-03-31	83.590	84.950	83.100	84.350	84.350	1,776,500
2025-03-28	84.540	85.100	83.400	83.770	83.770	1,736,400
2025-03-27	83.830	85.270	83.210	84.980	84.980	2,256,800
2025-03-26	83.670	84.420	82.760	83.860	83.860	1,523,400
2025-03-25	83.980	84.580	83.070	83.700	83.700	1,670,300
2025-03-24	82.160	84.670	82.160	84.070	84.070	2,343,400
2025-03-21	79.950	82.800	78.660	81.710	81.710	3,706,200
2025-03-20	80.120	81.830	79.990	80.390	80.390	1,820,900
2025-03-19	80.900	81.590	79.510	80.120	80.120	2,779,800
2025-03-18	79.820	80.190	79.000	80.040	80.040	1,720,000
2025-03-17	81.260	81.610	79.620	79.910	79.910	2,923,800
2025-03-14	78.080	81.350	77.850	81.220	81.220	2,436,700
2025-03-13	78.920	78.920	77.050	77.730	77.730	2,044,600
2025-03-12	81.670	81.760	79.020	79.070	79.070	2,938,200
2025-03-11	80.930	81.800	78.430	81.030	81.030	3,370,800
2025-03-10	85.300	85.340	79.740	79.890	79.890	4,074,000
2025-03-07	86.180	86.440	82.610	85.000	85.000	5,336,900
2025-03-06	90.530	91.590	90.080	90.980	90.980	2,924,600
2025-03-05	90.390	91.600	89.640	91.330	91.330	2,078,500
2025-03-04	91.570	91.770	89.550	90.670	90.670	2,636,100
2025-03-03	90.970	92.840	90.520	91.650	91.650	1,660,400
2025-02-28	90.060	90.650	88.800	90.380	90.380	1,899,100
2025-02-27	89.970	90.790	89.690	89.870	89.870	1,545,900
2025-02-26	89.950	92.480	89.940	90.990	90.990	1,076,400
2025-02-25	90.170	90.500	88.970	90.260	90.260	1,353,600
2025-02-24	88.540	90.880	88.440	90.060	90.060	1,736,500
2025-02-21	88.370	88.870	87.610	88.480	88.480	1,564,900
2025-02-20	86.730	88.910	86.350	88.690	88.690	1,741,200
2025-02-19	87.150	87.400	85.950	86.460	86.460	5,215,600
2025-02-18	87.990	88.150	86.080	87.290	87.290	1,754,800
2025-02-14	92.850	93.000	86.890	88.100	88.100	3,052,900

← NewerPage 7 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.