Cooper Cos. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	370.64	370.92	370.64	370.92	92.729	412
2024-02-07	378.09	378.09	373.85	374.14	93.535	72
2024-02-06	376.21	376.21	371.42	375.44	93.860	200
2024-02-05	373.65	375.04	371.74	372.75	93.188	936
2024-02-01	373.14	375.05	373.14	375.01	93.753	108
2024-01-31	378.03	379.42	377.13	378.37	94.593	360
2024-01-30	375.50	380.58	375.50	377.78	94.445	788
2024-01-29	373.50	376.27	371.56	376.27	94.066	184
2024-01-26	377.00	379.00	373.93	373.93	93.483	580
2024-01-25	377.71	377.71	377.71	377.71	94.428	28
2024-01-24	382.42	383.23	382.42	383.23	95.809	16
2024-01-23	390.00	390.00	383.26	384.17	96.043	40
2024-01-22	391.20	391.90	388.26	391.90	97.975	32
2024-01-19	383.74	387.03	383.29	386.26	96.565	1,728
2024-01-18	383.25	383.33	379.64	383.33	95.832	424
2024-01-17	384.72	384.72	378.05	378.05	94.513	64
2024-01-16	379.10	381.22	379.10	381.22	95.305	22,696
2024-01-12	380.57	386.00	380.57	383.80	95.950	68
2024-01-11	384.05	384.22	380.29	380.29	95.073	104
2024-01-10	377.55	383.73	367.13	383.73	95.933	140
2024-01-09	375.91	375.91	375.91	375.91	93.978	80
2024-01-08	370.62	370.62	370.62	370.62	92.655	4
2024-01-05	365.22	365.22	365.22	365.22	91.305	52
2024-01-04	366.31	366.31	366.31	366.31	91.577	92
2024-01-03	372.50	372.50	364.42	365.37	91.341	324
2024-01-02	374.24	378.21	373.94	375.42	93.855	1,544
2023-12-29	376.00	379.00	376.00	378.26	94.565	8
2023-12-28	382.09	382.48	380.84	381.77	95.443	76
2023-12-27	378.25	378.68	378.25	378.68	94.670	344
2023-12-22	368.64	374.98	368.64	374.66	93.665	12
2023-12-20	360.49	366.99	360.49	366.99	91.748	1,704
2023-12-19	370.67	370.67	368.88	368.88	92.220	188
2023-12-18	365.29	365.29	362.04	364.19	91.046	6,156
2023-12-15	364.07	365.25	362.53	362.53	90.632	1,556
2023-12-14	365.01	376.30	364.85	369.37	92.343	548
2023-12-13	343.83	345.97	340.27	345.97	86.493	500
2023-12-12	340.79	340.79	340.79	340.79	85.198	300
2023-12-08	344.03	345.00	331.75	334.53	83.633	464
2023-12-07	340.25	343.80	340.25	343.25	85.811	192
2023-12-06	340.88	341.93	337.71	340.39	85.098	16
2023-12-05	337.94	337.94	331.93	332.72	83.180	4
2023-12-04	338.44	341.85	338.44	340.03	85.008	12
2023-12-01	336.61	336.61	335.75	335.75	83.939	116
2023-11-30	327.29	339.91	327.29	335.22	83.804	216
2023-11-29	339.23	339.23	334.15	334.15	83.538	16
2023-11-28	339.26	339.26	334.07	336.07	84.018	472
2023-11-24	336.50	339.73	336.50	339.61	84.903	204
2023-11-22	341.79	342.92	340.85	340.85	85.213	556
2023-11-21	339.89	339.91	338.10	338.19	84.548	12,472
2023-11-20	335.47	337.12	335.47	336.62	84.155	304
2023-11-17	344.13	344.13	337.35	337.35	84.338	208
2023-11-16	339.02	344.49	339.02	341.91	85.478	316
2023-11-15	342.95	345.82	339.42	342.77	85.692	7,176
2023-11-14	339.18	342.85	337.76	342.85	85.712	84
2023-11-13	329.94	332.91	329.94	332.51	83.128	1,652
2023-11-10	322.77	325.73	322.77	325.73	81.433	56
2023-11-09	330.96	333.24	330.96	333.24	83.310	408
2023-11-06	334.64	334.66	332.60	332.60	83.150	24,684
2023-11-03	334.22	334.87	334.22	334.87	83.718	116
2023-11-02	321.67	327.26	319.36	327.26	81.815	1,188

← NewerPage 12 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.