Cooper Cos. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	313.55	313.55	313.01	313.01	78.253	24
2023-10-30	304.30	304.30	303.52	303.52	75.880	16
2023-10-27	311.02	314.86	305.97	307.30	76.825	760
2023-10-26	313.02	313.02	309.30	309.30	77.325	144
2023-10-25	320.74	320.74	316.39	318.57	79.642	580
2023-10-24	323.39	324.34	323.39	324.34	81.084	240
2023-10-23	324.95	324.97	323.21	324.85	81.213	496
2023-10-19	326.52	329.85	326.32	328.85	82.212	2,056
2023-10-17	326.86	330.31	326.86	330.31	82.578	4
2023-10-16	325.09	332.14	325.09	331.37	82.843	24
2023-10-13	320.15	322.41	310.75	322.41	80.603	348
2023-10-12	311.40	311.40	311.40	311.40	77.850	412
2023-10-11	315.84	315.84	315.84	315.84	78.960	12
2023-10-06	309.76	309.86	306.07	306.07	76.518	716
2023-10-05	313.06	313.06	311.93	311.93	77.982	160
2023-10-04	311.99	311.99	311.99	311.99	77.998	36
2023-10-03	311.92	311.92	311.92	311.92	77.980	8
2023-10-02	313.75	313.75	313.75	313.75	78.437	188
2023-09-29	320.43	323.13	319.57	322.69	80.673	812
2023-09-27	322.07	322.07	322.07	322.07	80.518	2,772
2023-09-26	322.90	322.90	322.90	322.90	80.725	6,752
2023-09-25	329.27	329.27	328.01	328.01	82.003	104,524
2023-09-22	329.08	329.08	327.67	328.13	82.033	52
2023-09-21	334.14	334.14	331.42	331.42	82.854	204
2023-09-20	337.36	337.36	337.36	337.36	84.340	24
2023-09-19	336.14	336.14	336.10	336.10	84.024	272
2023-09-18	341.53	341.60	341.53	341.60	85.400	28
2023-09-15	340.59	341.17	340.59	341.17	85.293	100
2023-09-14	340.98	340.98	340.72	340.72	85.179	16
2023-09-13	343.40	347.56	343.40	343.40	85.851	52
2023-09-12	350.00	350.00	347.50	347.65	86.913	132
2023-09-11	351.60	352.00	350.95	350.95	87.737	560
2023-09-08	350.45	350.45	350.45	350.45	87.613	60
2023-09-06	351.86	356.61	350.60	356.61	89.153	3,296
2023-09-05	356.93	356.93	356.93	356.93	89.233	28
2023-09-01	364.33	364.33	361.29	361.29	90.323	140
2023-08-31	378.29	378.29	378.29	378.29	94.573	16
2023-08-30	379.91	379.91	379.91	379.91	94.977	4
2023-08-25	372.41	372.41	368.50	368.50	92.125	52
2023-08-24	373.33	373.33	373.33	373.33	93.334	732
2023-08-23	370.18	376.25	370.18	376.25	94.063	68,660
2023-08-21	368.13	368.13	368.13	368.13	92.033	4
2023-08-17	371.37	371.37	371.37	371.37	92.842	16
2023-08-16	374.25	374.25	374.25	374.25	93.563	96
2023-08-15	377.37	377.37	377.37	377.37	94.344	80
2023-08-11	375.97	375.97	373.00	375.30	93.825	52
2023-08-10	386.76	388.25	385.02	385.02	96.256	80
2023-08-09	388.08	388.08	388.08	388.08	97.021	56
2023-08-08	382.95	385.56	381.02	385.56	96.390	316
2023-08-04	392.43	392.43	389.61	390.70	97.675	196
2023-08-03	386.86	386.86	386.86	386.86	96.716	456
2023-08-01	387.86	387.86	387.86	387.86	96.964	48
2023-07-31	390.97	390.97	390.97	390.97	97.743	400
2023-07-28	389.89	395.26	389.32	395.26	98.814	304
2023-07-27	391.02	391.02	389.34	389.34	97.334	200
2023-07-26	383.77	386.26	383.77	386.26	96.565	88
2023-07-25	387.99	387.99	386.25	386.25	96.555	80
2023-07-24	386.02	386.02	386.02	386.02	96.498	96
2023-07-21	391.68	391.68	390.74	390.74	97.677	160
2023-07-20	395.80	396.84	395.80	396.19	99.039	528

← NewerPage 13 of 17 · 981 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.