Cooper Cos. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-13	373.25	376.70	373.23	375.49	93.864	160
2023-04-12	373.89	375.15	373.89	375.01	93.744	1,560
2023-04-11	372.35	372.35	372.35	372.35	93.081	52
2023-04-06	373.27	373.52	367.72	370.26	92.557	492
2023-04-04	368.93	368.93	368.84	368.84	92.203	54,316
2023-04-03	373.66	373.66	373.16	373.16	93.283	8
2023-03-31	369.76	372.61	369.76	372.61	93.146	188
2023-03-30	365.79	365.79	365.79	365.79	91.441	52
2023-03-29	357.61	357.61	357.61	357.61	89.396	480
2023-03-24	348.29	348.29	348.29	348.29	87.067	40
2023-03-23	344.53	352.39	344.53	352.39	88.091	3,288
2023-03-22	351.69	351.69	349.28	349.28	87.313	904
2023-03-20	345.04	345.04	345.04	345.04	86.253	8
2023-03-17	345.13	347.81	338.64	340.81	85.197	11,060
2023-03-16	335.51	338.63	335.51	337.52	84.372	90,612
2023-03-15	336.08	336.81	334.10	336.81	84.196	1,212
2023-03-13	322.71	333.52	322.71	332.80	83.193	1,160
2023-03-10	333.27	333.27	328.38	328.55	82.130	280
2023-03-09	335.30	342.31	335.30	341.31	85.321	14,120
2023-03-08	332.65	336.52	332.28	336.52	84.123	400
2023-03-07	343.73	343.79	337.53	337.53	84.376	172
2023-03-06	348.47	348.47	347.67	347.67	86.912	80
2023-03-03	348.04	354.35	347.38	354.35	88.579	340
2023-03-02	321.89	321.89	321.63	321.63	80.402	40
2023-03-01	324.90	326.87	323.58	323.58	80.889	680
2023-02-28	324.13	327.75	323.97	327.75	81.932	1,284
2023-02-27	335.70	335.70	335.70	335.70	83.919	40
2023-02-23	339.82	339.82	338.28	338.28	84.563	160
2023-02-22	334.76	338.48	334.76	338.48	84.613	320
2023-02-21	339.27	339.27	337.42	337.42	84.349	120
2023-02-17	343.33	343.33	343.33	343.33	85.827	120
2023-02-16	341.39	341.39	341.39	341.39	85.341	844
2023-02-14	341.58	341.58	341.58	341.58	85.389	40
2023-02-13	338.44	338.44	338.44	338.44	84.603	80
2023-02-03	359.65	359.65	357.18	358.60	89.643	120
2023-02-02	365.15	366.45	362.28	362.28	90.562	284
2023-02-01	350.71	350.71	349.35	349.35	87.331	572
2023-01-31	344.87	347.17	344.85	347.17	86.786	1,280
2023-01-27	346.80	346.80	346.80	346.80	86.692	80
2023-01-25	340.92	340.92	340.92	340.92	85.223	12
2023-01-24	345.81	345.81	345.81	345.81	86.446	4
2023-01-23	345.08	345.08	345.08	345.08	86.264	1,204
2023-01-20	342.39	342.39	342.39	342.39	85.591	1,320
2023-01-17	349.23	350.16	345.59	346.04	86.496	2,732
2023-01-11	348.11	348.11	348.11	348.11	87.013	25,360
2023-01-10	347.50	347.50	347.50	347.50	86.861	188
2023-01-06	338.49	345.48	338.49	345.48	86.356	4
2023-01-05	341.57	341.57	340.99	340.99	85.233	8
2022-12-28	334.11	334.11	330.07	330.07	82.503	692
2022-12-22	328.69	328.69	328.69	328.69	82.159	4
2022-12-20	316.40	316.40	316.40	316.40	79.088	36
2022-12-19	317.86	317.86	317.86	317.86	79.452	8
2022-12-09	303.80	320.09	303.80	320.09	80.009	120
2022-12-08	314.58	318.36	314.58	318.36	79.577	1,440
2022-12-06	319.07	319.07	312.77	312.77	78.180	396
2022-12-01	323.49	323.49	323.49	323.49	80.860	52
2022-11-30	315.70	315.70	310.20	310.20	77.537	44
2022-11-22	307.16	307.16	307.16	307.16	76.777	4,088
2022-11-15	316.72	316.72	316.72	316.72	79.166	44
2022-11-14	316.32	318.30	315.81	318.30	79.562	228

← NewerPage 15 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.