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
2021-10-25	417.99	417.99	416.28	416.28	104.04	56
2021-10-21	410.60	410.60	410.60	410.60	102.62	4
2021-10-20	402.20	402.20	402.20	402.20	100.52	3,900
2021-10-19	403.51	403.51	403.29	403.29	100.79	132
2021-10-18	398.80	398.80	392.71	393.37	98.309	416

← NewerPage 17 of 17 · 981 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.