Cooper Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	92.850	93.000	86.890	88.100	88.100	3,052,900
2025-02-13	92.750	94.170	92.260	93.680	93.680	1,037,800
2025-02-12	92.100	92.400	91.010	92.000	92.000	880,900
2025-02-11	92.910	93.750	92.780	93.450	93.450	681,700
2025-02-10	93.700	94.330	93.110	93.630	93.630	1,130,100
2025-02-07	95.020	95.430	93.420	93.570	93.570	986,800
2025-02-06	96.570	96.780	94.740	95.290	95.290	853,000
2025-02-05	96.290	97.210	95.520	96.670	96.670	640,300
2025-02-04	94.830	95.830	94.030	95.300	95.300	867,800
2025-02-03	95.260	96.080	93.810	95.340	95.340	1,126,700
2025-01-31	97.880	97.950	96.400	96.550	96.550	1,156,000
2025-01-30	98.110	99.540	97.980	98.100	98.100	951,400
2025-01-29	97.790	98.720	97.480	98.000	98.000	819,100
2025-01-28	98.820	99.790	97.710	98.500	98.500	858,100
2025-01-27	97.740	100.24	97.740	99.450	99.450	2,079,000
2025-01-24	94.950	98.570	94.950	97.700	97.700	2,270,000
2025-01-23	95.090	95.860	94.020	95.680	95.680	983,000
2025-01-22	95.350	96.330	94.620	95.180	95.180	1,377,700
2025-01-21	93.530	95.810	93.510	95.350	95.350	1,674,800
2025-01-17	92.680	93.820	92.290	93.270	93.270	1,951,000
2025-01-16	90.270	92.560	90.220	92.040	92.040	1,384,200
2025-01-15	90.620	91.270	89.770	90.680	90.680	1,897,200
2025-01-14	91.100	91.460	88.630	89.110	89.110	1,855,000
2025-01-13	90.120	92.040	89.070	91.280	91.280	1,729,300
2025-01-10	90.770	91.710	89.430	90.310	90.310	1,945,200
2025-01-08	92.360	92.610	91.410	91.880	91.880	1,107,700
2025-01-07	92.860	94.850	92.340	92.690	92.690	1,127,800
2025-01-06	91.790	93.380	91.740	93.010	93.010	1,231,700
2025-01-03	90.690	91.910	90.430	91.790	91.790	764,600
2025-01-02	92.570	92.620	90.360	90.660	90.660	976,200
2024-12-31	91.540	92.570	91.230	91.930	91.930	817,500
2024-12-30	92.080	92.960	91.060	91.430	91.430	835,600
2024-12-27	91.850	92.810	91.700	92.340	92.340	671,800
2024-12-26	92.260	92.690	91.940	92.610	92.610	775,200
2024-12-24	92.200	92.810	91.390	92.810	92.810	451,200
2024-12-23	92.720	93.440	91.910	92.520	92.520	990,600
2024-12-20	92.420	94.710	92.280	93.440	93.440	2,784,900
2024-12-19	92.350	92.720	91.220	91.930	91.930	1,639,300
2024-12-18	94.430	94.920	92.270	92.390	92.390	1,550,900
2024-12-17	93.790	96.090	93.420	94.490	94.490	1,956,000
2024-12-16	94.760	96.140	93.850	93.980	93.980	1,963,200
2024-12-13	96.410	96.730	94.780	94.850	94.850	1,779,800
2024-12-12	99.410	99.410	96.630	96.720	96.720	1,731,900
2024-12-11	99.350	100.47	98.580	99.280	99.280	1,186,700
2024-12-10	99.600	100.08	97.870	99.080	99.080	1,574,500
2024-12-09	98.600	100.37	98.600	99.260	99.260	1,724,700
2024-12-06	99.390	101.53	97.240	98.700	98.700	3,694,000
2024-12-05	103.57	104.47	103.02	103.23	103.23	1,850,100
2024-12-04	103.45	106.63	102.80	104.98	104.98	2,071,300
2024-12-03	102.74	104.00	101.40	103.29	103.29	1,308,100
2024-12-02	104.13	104.86	102.75	103.00	103.00	1,777,200
2024-11-29	103.48	104.71	103.34	104.46	104.46	740,300
2024-11-27	102.02	103.55	101.78	103.43	103.43	1,536,000
2024-11-26	102.75	103.49	101.09	102.64	102.64	1,312,100
2024-11-25	101.76	103.32	101.47	102.40	102.40	3,223,600
2024-11-22	99.950	101.19	99.500	100.80	100.80	1,140,400
2024-11-21	99.080	100.04	98.130	99.910	99.910	992,400
2024-11-20	98.700	99.190	97.980	99.080	99.080	898,900
2024-11-19	98.940	99.900	98.000	99.050	99.050	887,800
2024-11-18	99.280	99.960	98.910	99.480	99.480	895,900

← NewerPage 8 of 79 · 4,729 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.