Cooper Cos. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-17 | 390.73 | 397.85 | 390.73 | 397.85 | 99.429 | 48 |
| 2021-12-08 | 410.05 | 410.05 | 410.05 | 410.05 | 102.48 | 4 |
| 2021-12-03 | 388.88 | 388.88 | 387.56 | 387.56 | 96.858 | 112 |
| 2021-11-30 | 382.36 | 382.36 | 382.36 | 382.36 | 95.559 | 4 |
| 2021-11-26 | 384.89 | 385.64 | 384.89 | 385.64 | 96.378 | 40 |
| 2021-11-18 | 401.93 | 401.93 | 401.93 | 401.93 | 100.45 | 100 |
| 2021-11-17 | 415.71 | 415.71 | 413.30 | 413.30 | 103.29 | 48,908 |
| 2021-11-12 | 414.94 | 414.94 | 414.94 | 414.94 | 103.70 | 24 |
| 2021-11-11 | 421.99 | 424.70 | 409.09 | 409.09 | 102.24 | 3,472 |
| 2021-11-09 | 432.53 | 432.53 | 432.53 | 432.53 | 108.09 | 12 |
| 2021-11-08 | 429.36 | 429.36 | 429.36 | 429.36 | 107.30 | 12 |
| 2021-11-04 | 422.71 | 422.71 | 419.44 | 419.44 | 104.82 | 320 |
| 2021-11-03 | 420.64 | 420.64 | 420.64 | 420.64 | 105.12 | 3,900 |
| 2021-11-02 | 419.80 | 421.04 | 419.80 | 421.04 | 105.23 | 128 |
| 2021-10-29 | 417.37 | 417.37 | 417.37 | 417.37 | 104.31 | 4 |
| 2021-10-27 | 413.89 | 413.89 | 413.89 | 413.89 | 103.44 | 228 |
← NewerPage 17 of 17 · 976 trading days
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.