Cooper Cos. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-06 | 91.410 | 93.513 | 90.840 | 93.315 | 93.315 | 97,261 |
| 2024-08-05 | 91.720 | 92.154 | 89.950 | 92.154 | 92.154 | 904 |
| 2024-08-02 | 95.550 | 95.550 | 92.417 | 93.334 | 93.334 | 1,120 |
| 2024-08-01 | 94.546 | 94.546 | 92.810 | 94.050 | 94.050 | 1,087 |
| 2024-07-31 | 92.620 | 94.040 | 92.620 | 94.010 | 94.010 | 461 |
| 2024-07-30 | 93.085 | 93.148 | 92.440 | 92.440 | 92.440 | 1,030 |
| 2024-07-29 | 93.310 | 93.310 | 92.990 | 92.992 | 92.992 | 1,108 |
| 2024-07-26 | 91.670 | 93.940 | 91.670 | 93.300 | 93.300 | 537 |
| 2024-07-25 | 93.342 | 94.203 | 92.956 | 94.203 | 94.203 | 780 |
| 2024-07-24 | 91.105 | 91.596 | 91.105 | 91.596 | 91.596 | 54 |
| 2024-07-23 | 91.673 | 91.673 | 91.016 | 91.016 | 91.016 | 187 |
| 2024-07-22 | 91.296 | 91.340 | 90.265 | 91.230 | 91.230 | 856 |
| 2024-07-19 | 91.519 | 91.776 | 89.880 | 89.880 | 89.880 | 460 |
| 2024-07-18 | 90.090 | 92.434 | 90.090 | 92.109 | 92.109 | 2,884 |
| 2024-07-17 | 88.000 | 93.707 | 88.000 | 91.654 | 91.654 | 721 |
| 2024-07-16 | 91.065 | 91.065 | 88.150 | 89.529 | 89.529 | 371 |
| 2024-07-15 | 90.460 | 90.660 | 88.850 | 89.155 | 89.155 | 294 |
| 2024-07-12 | 89.495 | 91.200 | 89.495 | 91.200 | 91.200 | 353 |
| 2024-07-11 | 86.690 | 87.854 | 86.690 | 87.581 | 87.581 | 464 |
| 2024-07-10 | 86.340 | 86.436 | 85.000 | 85.440 | 85.440 | 1,035 |
| 2024-07-09 | 85.680 | 85.950 | 85.371 | 85.950 | 85.950 | 641 |
| 2024-07-08 | 86.540 | 86.540 | 85.478 | 85.565 | 85.565 | 154 |
| 2024-07-05 | 86.290 | 86.290 | 84.902 | 85.790 | 85.790 | 491 |
| 2024-07-03 | 86.260 | 86.260 | 85.230 | 85.255 | 85.255 | 599 |
| 2024-07-02 | 86.150 | 86.880 | 85.500 | 86.360 | 86.360 | 470 |
| 2024-07-01 | 87.455 | 87.850 | 85.881 | 85.881 | 85.881 | 71 |
| 2024-06-28 | 87.980 | 88.790 | 87.418 | 87.700 | 87.700 | 1,088 |
| 2024-06-27 | 87.831 | 88.240 | 86.970 | 87.081 | 87.081 | 692 |
| 2024-06-26 | 89.000 | 89.008 | 88.570 | 88.636 | 88.636 | 925 |
| 2024-06-25 | 90.180 | 90.220 | 88.550 | 88.740 | 88.740 | 57 |
| 2024-06-24 | 90.928 | 90.928 | 90.928 | 90.928 | 90.928 | 6 |
| 2024-06-21 | 91.810 | 92.490 | 91.295 | 91.295 | 91.295 | 294 |
| 2024-06-20 | 91.410 | 91.561 | 90.650 | 90.940 | 90.940 | 1,501 |
| 2024-06-18 | 92.497 | 92.705 | 91.576 | 91.652 | 91.652 | 427 |
| 2024-06-17 | 92.403 | 92.500 | 92.102 | 92.500 | 92.500 | 464 |
| 2024-06-14 | 92.905 | 92.950 | 92.905 | 92.950 | 92.950 | 4 |
| 2024-06-13 | 94.753 | 94.897 | 94.001 | 94.606 | 94.606 | 2,457 |
| 2024-06-12 | 93.770 | 95.940 | 93.770 | 95.580 | 95.580 | 202 |
| 2024-06-11 | 93.870 | 94.610 | 93.450 | 93.560 | 93.560 | 351 |
| 2024-06-10 | 93.010 | 94.840 | 93.010 | 94.840 | 94.840 | 13 |
| 2024-06-07 | 94.000 | 95.350 | 94.000 | 94.473 | 94.473 | 377 |
| 2024-06-06 | 93.800 | 95.726 | 93.370 | 95.697 | 95.697 | 1,525 |
| 2024-06-05 | 94.147 | 94.670 | 94.000 | 94.670 | 94.670 | 166 |
| 2024-06-04 | 93.855 | 95.042 | 93.400 | 94.380 | 94.380 | 376 |
| 2024-06-03 | 94.050 | 94.870 | 92.942 | 93.735 | 93.735 | 685 |
| 2024-05-31 | 93.770 | 95.450 | 92.845 | 93.290 | 93.290 | 655 |
| 2024-05-30 | 91.110 | 91.140 | 89.860 | 90.700 | 90.700 | 96 |
| 2024-05-29 | 90.886 | 91.510 | 90.500 | 91.179 | 91.179 | 178 |
| 2024-05-28 | 94.080 | 94.700 | 91.330 | 91.945 | 91.945 | 386 |
| 2024-05-24 | 94.145 | 94.880 | 94.145 | 94.880 | 94.880 | 354 |
| 2024-05-23 | 95.618 | 96.009 | 95.194 | 95.300 | 95.300 | 1,538 |
| 2024-05-22 | 96.203 | 96.920 | 95.610 | 96.730 | 96.730 | 4,253 |
| 2024-05-21 | 96.770 | 96.770 | 95.645 | 96.480 | 96.480 | 1,023 |
| 2024-05-20 | 97.360 | 97.560 | 97.220 | 97.220 | 97.220 | 9 |
| 2024-05-17 | 98.120 | 98.120 | 97.060 | 97.430 | 97.430 | 113 |
| 2024-05-16 | 98.265 | 98.400 | 98.000 | 98.400 | 98.400 | 88 |
| 2024-05-15 | 96.705 | 97.750 | 96.450 | 97.750 | 97.750 | 51 |
| 2024-05-14 | 95.729 | 96.410 | 94.360 | 95.322 | 95.322 | 867 |
| 2024-05-13 | 94.900 | 95.419 | 93.695 | 93.860 | 93.860 | 459 |
| 2024-05-10 | 94.583 | 94.960 | 94.417 | 94.650 | 94.650 | 292 |
Stock splits
No stock splits on record.
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.