Cooper Cos. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-08	268.44	268.44	268.44	268.44	67.099	276
2022-11-04	270.94	270.94	270.94	270.94	67.723	16
2022-11-03	270.43	270.43	270.43	270.43	67.596	3,520
2022-11-02	280.36	280.42	280.36	280.42	70.093	4
2022-10-28	270.62	272.28	270.62	272.28	68.058	44
2022-10-27	271.91	271.91	271.91	271.91	67.965	40
2022-10-25	262.13	262.13	262.13	262.13	65.522	24
2022-10-24	262.38	262.38	262.38	262.38	65.584	4
2022-10-21	256.54	257.00	255.71	257.00	64.238	452
2022-10-20	255.53	255.53	255.53	255.53	63.871	60
2022-10-13	254.97	254.97	254.97	254.97	63.732	16
2022-10-12	256.32	256.32	256.32	256.32	64.069	4,800
2022-10-07	262.74	269.53	262.66	269.53	67.371	4,904
2022-09-29	266.52	269.81	266.52	269.81	67.441	136
2022-09-28	268.12	268.12	268.12	268.12	67.019	16
2022-09-27	269.00	269.00	269.00	269.00	67.239	5,872
2022-09-26	268.03	268.03	268.03	268.03	66.997	4
2022-09-22	276.37	276.37	272.79	272.79	68.186	7,048
2022-09-21	283.53	283.53	280.27	280.27	70.056	3,980
2022-09-20	285.67	285.67	285.67	285.67	71.406	392
2022-09-16	295.67	295.67	295.67	295.67	73.905	24
2022-09-14	304.83	304.83	304.83	304.83	76.195	4
2022-09-13	311.27	311.27	311.27	311.27	77.805	16
2022-09-07	304.24	306.27	304.24	306.27	76.554	64
2022-09-02	302.22	302.57	300.88	300.88	75.208	5,488
2022-08-31	290.29	290.29	290.29	290.29	72.561	140
2022-08-30	289.68	289.68	289.68	289.68	72.407	32
2022-08-23	310.57	310.57	310.57	310.57	77.628	1,160
2022-08-02	323.97	324.11	323.97	324.11	81.014	68
2022-07-22	316.06	316.11	315.94	315.94	78.965	484
2022-07-21	311.33	311.33	311.33	311.33	77.812	2,000
2022-07-13	297.18	297.18	297.18	297.18	74.276	31,404
2022-07-12	302.25	302.25	302.25	302.25	75.542	440
2022-07-05	311.55	311.55	311.55	311.55	77.866	32
2022-06-30	316.23	316.23	316.23	316.23	79.038	484
2022-06-17	309.24	309.24	309.24	309.24	77.290	4
2022-05-31	350.47	350.86	349.61	350.86	87.692	1,288
2022-05-27	350.56	350.56	350.56	350.56	87.616	912
2022-05-06	341.13	341.13	340.78	340.78	85.172	56
2022-05-04	354.75	354.75	353.43	353.43	88.335	8
2022-04-28	372.94	372.94	372.94	372.94	93.212	516
2022-04-20	414.41	414.41	414.41	414.41	103.58	12
2022-04-14	400.26	400.26	400.26	400.26	100.04	128
2022-04-12	406.96	406.96	405.60	405.96	101.46	31,408
2022-04-11	411.45	411.45	411.45	411.45	102.84	3,900
2022-03-31	423.82	423.82	423.82	423.82	105.93	500
2022-03-21	421.31	421.31	421.31	421.31	105.30	4
2022-03-15	389.56	389.56	389.56	389.56	97.365	36
2022-03-07	408.13	408.13	408.13	408.13	102.01	4
2022-03-04	413.55	421.00	413.55	421.00	105.22	128
2022-03-02	411.30	411.30	411.30	411.30	102.80	12
2022-02-25	400.68	400.68	398.52	398.52	99.604	4,348
2022-02-23	395.16	395.16	395.16	395.16	98.765	60
2022-02-18	387.83	387.83	387.83	387.83	96.933	228
2022-02-08	393.32	396.62	389.76	396.25	99.037	19,520
2022-01-24	380.78	380.78	379.98	379.98	94.971	40
2022-01-12	421.37	423.18	421.37	423.18	105.76	80
2022-01-06	408.27	412.68	408.27	412.68	103.13	8
2021-12-23	410.77	410.77	410.77	410.77	102.66	20
2021-12-20	393.47	393.47	386.75	386.75	96.656	12

← NewerPage 16 of 17 · 976 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.