Cooper Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	100.40	100.96	98.930	99.630	99.630	1,415,100
2024-11-14	101.38	101.72	99.660	99.860	99.860	1,323,000
2024-11-13	102.38	103.89	101.62	101.88	101.88	1,732,100
2024-11-12	103.50	103.59	99.770	102.00	102.00	1,798,400
2024-11-11	103.80	104.81	102.87	103.55	103.55	877,700
2024-11-08	103.45	104.57	102.99	103.75	103.75	679,200
2024-11-07	104.37	104.37	102.25	103.33	103.33	1,148,600
2024-11-06	107.84	107.84	101.36	103.78	103.78	1,245,000
2024-11-05	103.97	105.54	103.25	105.21	105.21	638,500
2024-11-04	106.06	106.38	104.57	104.86	104.86	692,400
2024-11-01	104.92	106.26	104.92	105.85	105.85	715,900
2024-10-31	105.03	105.38	104.45	104.68	104.68	1,131,600
2024-10-30	103.96	105.83	103.96	105.20	105.20	1,414,500
2024-10-29	105.12	105.44	104.41	104.53	104.53	837,100
2024-10-28	108.01	108.01	105.42	105.51	105.51	950,900
2024-10-25	107.44	108.32	107.05	107.82	107.82	3,270,400
2024-10-24	105.80	109.04	105.45	107.30	107.30	3,239,600
2024-10-23	105.61	106.21	104.70	105.32	105.32	912,400
2024-10-22	106.40	106.48	105.21	105.83	105.83	1,999,700
2024-10-21	107.95	108.38	106.60	106.72	106.72	765,000
2024-10-18	106.78	108.55	106.54	108.26	108.26	733,700
2024-10-17	108.46	108.73	106.60	106.78	106.78	1,193,300
2024-10-16	108.53	109.03	107.95	108.56	108.56	695,800
2024-10-15	107.46	109.37	107.46	108.55	108.55	829,400
2024-10-14	106.93	107.75	106.73	107.68	107.68	521,200
2024-10-11	106.53	107.22	106.15	106.74	106.74	892,700
2024-10-10	105.49	106.51	105.49	106.30	106.30	674,400
2024-10-09	105.60	106.91	105.08	106.80	106.80	444,500
2024-10-08	105.18	105.94	105.06	105.61	105.61	698,700
2024-10-07	106.48	106.83	104.91	105.49	105.49	1,151,200
2024-10-04	107.37	108.06	105.01	105.92	105.92	1,047,400
2024-10-03	107.23	107.56	106.45	106.97	106.97	2,004,100
2024-10-02	107.54	108.88	106.77	107.80	107.80	1,083,000
2024-10-01	109.84	110.13	108.25	108.36	108.36	1,193,600
2024-09-30	109.98	110.68	109.63	110.34	110.34	776,700
2024-09-27	110.08	111.44	109.48	109.78	109.78	648,100
2024-09-26	108.77	109.80	108.04	109.54	109.54	811,700
2024-09-25	110.21	110.21	108.29	108.41	108.41	1,468,800
2024-09-24	110.25	110.50	109.07	109.85	109.85	961,000
2024-09-23	110.51	111.00	109.35	109.81	109.81	705,900
2024-09-20	110.38	111.01	109.44	110.49	110.49	1,914,500
2024-09-19	111.79	112.29	109.91	111.10	111.10	987,900
2024-09-18	110.08	111.96	109.48	110.53	110.53	903,700
2024-09-17	111.19	112.18	109.38	109.83	109.83	881,100
2024-09-16	111.00	112.38	110.66	111.23	111.23	885,900
2024-09-13	108.89	110.69	108.43	110.53	110.53	1,287,700
2024-09-12	108.35	109.60	107.69	108.86	108.86	1,030,800
2024-09-11	108.05	108.65	106.03	108.51	108.51	897,100
2024-09-10	108.11	108.53	107.26	108.34	108.34	857,600
2024-09-09	106.61	108.68	106.07	108.03	108.03	1,137,000
2024-09-06	106.59	107.82	105.97	106.59	106.59	1,235,700
2024-09-05	105.65	107.36	104.59	106.50	106.50	1,228,700
2024-09-04	106.32	107.46	104.48	105.54	105.54	1,585,300
2024-09-03	105.00	106.80	104.71	106.06	106.06	1,732,000
2024-08-30	106.38	106.95	104.50	105.73	105.73	1,677,100
2024-08-29	104.10	106.58	100.74	105.73	105.73	2,658,000
2024-08-28	94.550	95.440	94.250	94.540	94.540	1,231,900
2024-08-27	94.820	95.610	94.100	94.350	94.350	1,397,800
2024-08-26	94.780	95.380	93.970	94.450	94.450	1,166,400
2024-08-23	94.390	94.980	93.690	94.620	94.620	1,614,900

← NewerPage 9 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.