Cooper Cos. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-19	395.36	395.36	389.35	389.35	97.330	1,972
2023-07-18	391.84	392.96	391.71	392.96	98.233	88
2023-07-17	397.80	397.80	396.58	397.20	99.293	216
2023-07-14	395.09	395.32	394.26	394.26	98.558	64
2023-07-13	388.59	388.85	387.82	388.24	97.053	11,164
2023-07-12	386.72	387.28	385.80	386.32	96.573	164
2023-07-11	385.64	385.68	381.71	381.71	95.420	880
2023-07-10	381.98	381.98	381.98	381.98	95.488	12
2023-07-07	376.82	377.79	376.11	377.14	94.276	2,384
2023-07-06	375.60	375.75	375.49	375.49	93.866	600
2023-07-05	380.38	380.38	374.35	375.20	93.794	240
2023-07-03	376.85	377.97	376.28	376.70	94.168	580
2023-06-30	383.89	383.89	381.04	381.75	95.430	792
2023-06-29	380.47	382.10	380.47	382.10	95.518	440
2023-06-28	379.23	381.24	377.85	381.04	95.251	732
2023-06-27	374.42	375.25	372.58	373.00	93.243	1,188
2023-06-26	372.48	372.48	370.17	370.90	92.719	312
2023-06-23	371.70	373.88	371.70	372.59	93.141	280
2023-06-22	367.82	373.72	367.82	373.72	93.423	79,412
2023-06-21	365.74	369.79	365.60	369.79	92.440	1,400
2023-06-20	363.23	366.66	363.23	366.66	91.657	892
2023-06-19	371.96	371.96	371.96	371.96	92.983	24
2023-06-15	363.53	366.27	363.53	366.27	91.561	420
2023-06-14	363.97	366.98	363.97	366.30	91.568	348
2023-06-13	358.39	360.00	357.87	359.97	89.984	224
2023-06-12	345.89	353.48	345.89	353.48	88.363	76
2023-06-09	349.05	349.05	348.79	348.79	87.191	368
2023-06-08	350.38	350.38	346.87	346.87	86.711	220
2023-06-07	350.45	350.45	347.00	347.00	86.743	228
2023-06-06	353.35	355.80	353.35	354.09	88.515	512
2023-06-05	359.39	359.39	359.39	359.39	89.841	72
2023-06-02	364.01	364.01	359.99	361.44	90.353	284
2023-06-01	369.28	374.96	368.55	374.96	93.732	752
2023-05-31	365.87	370.15	364.66	369.26	92.307	720
2023-05-30	367.68	368.14	366.45	368.14	92.028	444
2023-05-26	370.95	372.44	370.39	370.39	92.590	1,080
2023-05-25	371.85	371.85	370.67	370.67	92.660	1,588
2023-05-24	376.07	377.09	375.87	377.09	94.265	1,736
2023-05-23	385.37	386.31	379.12	379.12	94.773	836
2023-05-22	386.22	391.85	386.22	391.85	97.955	72
2023-05-19	388.46	388.46	388.46	388.46	97.108	144
2023-05-18	386.11	389.34	386.11	389.34	97.327	148
2023-05-17	388.06	388.06	378.28	378.28	94.561	784
2023-05-16	388.40	389.35	385.64	389.35	97.330	852
2023-05-15	390.22	390.69	390.11	390.69	97.665	480
2023-05-12	392.09	393.63	388.59	388.59	97.139	9,028
2023-05-11	390.00	391.31	390.00	391.31	97.820	36,480
2023-05-10	386.75	390.25	386.75	390.25	97.555	172
2023-05-03	386.10	386.10	382.61	383.05	95.755	76
2023-05-02	382.07	382.07	378.46	379.66	94.907	280
2023-04-28	378.20	380.53	378.20	380.10	95.017	444
2023-04-27	376.57	376.57	374.89	375.20	93.792	20
2023-04-26	378.38	378.38	375.48	375.61	93.895	160
2023-04-25	384.20	384.20	383.88	383.88	95.961	600
2023-04-24	387.20	387.20	386.14	386.14	96.528	1,216
2023-04-21	386.91	386.91	385.25	385.25	96.306	80
2023-04-20	383.69	383.69	383.65	383.65	95.904	376
2023-04-19	377.34	377.34	377.34	377.34	94.328	88
2023-04-17	375.00	375.00	375.00	375.00	93.743	208
2023-04-14	376.96	377.01	375.40	375.74	93.927	120

← NewerPage 14 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.