Cooper Cos. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-09	91.580	94.630	91.580	94.630	94.630	5
2024-05-08	92.967	93.220	92.130	92.216	92.216	1,839
2024-05-07	93.540	93.971	92.830	93.680	93.680	3,092
2024-05-03	91.422	91.883	90.980	91.029	91.029	306
2024-05-02	90.380	90.380	88.130	88.751	88.751	1,315
2024-04-30	89.330	89.710	88.580	89.100	89.100	1,356
2024-04-29	89.390	89.814	88.880	89.440	89.440	33
2024-04-26	89.942	90.122	89.010	89.010	89.010	283
2024-04-25	90.270	91.010	88.293	89.200	89.200	1,498
2024-04-24	90.030	92.010	90.030	90.960	90.960	68
2024-04-23	90.530	91.180	90.530	91.180	91.180	1,425
2024-04-22	90.730	91.050	90.259	90.302	90.302	27
2024-04-19	90.582	90.696	90.529	90.529	90.529	1,510
2024-04-18	89.468	90.570	89.441	90.317	90.317	329
2024-04-17	90.550	91.150	89.920	89.920	89.920	757
2024-04-16	91.740	91.986	90.220	91.870	91.870	242
2024-04-15	94.640	94.640	92.947	93.450	93.450	1,984
2024-04-12	95.836	95.883	93.370	93.370	93.370	331
2024-04-11	96.945	96.945	96.550	96.670	96.670	549
2024-04-10	97.947	98.530	96.460	96.577	96.577	2,298
2024-04-09	99.020	99.020	98.644	98.690	98.690	1,352
2024-04-08	98.760	98.790	98.140	98.620	98.620	119
2024-04-05	99.053	99.155	98.058	98.200	98.200	782
2024-04-04	99.927	100.73	99.927	100.73	100.73	231
2024-04-03	98.325	98.880	98.325	98.810	98.810	572
2024-04-02	98.139	98.139	98.139	98.139	98.139	1
2024-03-28	101.88	102.25	101.32	101.67	101.67	149
2024-03-27	101.95	101.95	101.22	101.51	101.51	889
2024-03-26	82.180	82.180	59.060	59.060	59.060	2
2024-03-25	100.93	101.03	100.56	100.73	100.73	9
2024-03-22	100.73	100.73	99.710	100.22	100.22	384
2024-03-21	101.50	102.89	101.50	101.92	101.92	969
2024-03-20	101.97	101.97	100.60	100.63	100.63	2,079
2024-03-19	100.90	102.46	100.90	102.27	102.27	601
2024-03-18	101.34	101.34	100.86	100.91	100.91	431
2024-03-15	99.906	100.74	99.906	100.49	100.49	1,101
2024-03-14	101.67	102.32	101.34	101.43	101.43	1,114
2024-03-13	102.99	103.95	102.14	102.14	102.14	754
2024-03-12	100.94	101.64	100.94	101.55	101.55	85
2024-03-11	101.90	101.90	101.00	101.50	101.50	538
2024-03-08	102.14	102.26	101.97	102.21	102.21	277
2024-03-07	102.84	103.02	102.53	102.87	102.87	422
2024-03-06	102.00	102.43	101.96	102.23	102.23	414
2024-03-05	102.47	103.64	101.31	101.31	101.31	797
2024-03-04	101.86	103.87	101.86	102.62	102.62	419
2024-03-01	99.300	102.25	97.896	102.20	102.20	568
2024-02-29	94.510	94.880	93.990	94.060	94.060	2,658
2024-02-28	93.510	94.950	93.474	94.636	94.636	256
2024-02-27	94.012	94.837	93.830	94.046	94.046	1,913
2024-02-26	96.290	96.790	94.377	94.567	94.567	165
2024-02-23	97.296	97.458	96.090	96.182	96.182	326
2024-02-22	98.484	98.573	97.440	97.683	97.683	612
2024-02-21	96.340	97.551	95.840	97.165	97.165	1,163
2024-02-20	94.803	94.826	94.268	94.268	94.268	896
2024-02-16	376.81	376.81	374.27	376.17	94.044	372
2024-02-15	372.59	376.38	372.59	375.26	93.814	176
2024-02-14	366.44	372.88	365.36	370.87	92.718	84
2024-02-13	376.44	376.44	368.07	368.67	92.168	260
2024-02-12	376.33	379.97	376.33	379.97	94.993	100
2024-02-09	374.89	375.28	371.50	371.50	92.875	784

← NewerPage 11 of 17 · 977 trading daysOlder →

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.