Cooper Cos. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	68.670	71.940	68.670	70.560	70.560	66
2026-07-21	70.610	71.830	70.320	70.840	70.840	121
2026-07-20	69.930	72.390	69.930	71.730	71.730	188
2026-07-17	73.100	73.929	71.782	71.790	71.790	91
2026-07-16	71.900	73.160	71.900	72.930	72.930	203
2026-07-15	68.600	71.580	68.600	70.420	70.420	524
2026-07-14	69.900	71.250	68.827	69.250	69.250	3,631
2026-07-13	71.375	71.600	71.050	71.050	71.050	267
2026-07-10	71.030	71.130	70.956	71.130	71.130	111
2026-07-09	70.660	70.660	70.100	70.600	70.600	144
2026-07-08	71.155	72.610	69.370	70.230	70.230	1,123
2026-07-07	73.110	73.600	72.120	72.510	72.510	41
2026-07-06	74.200	75.000	71.860	72.825	72.825	213
2026-07-02	73.510	73.820	72.440	73.571	73.571	114
2026-07-01	72.170	73.420	70.530	72.680	72.680	83
2026-06-30	71.470	71.770	70.700	71.750	71.750	322
2026-06-29	70.600	72.140	69.320	70.630	70.630	226
2026-06-26	65.870	72.090	65.870	70.810	70.810	217
2026-06-25	68.700	70.980	68.700	70.054	70.054	85
2026-06-24	65.930	69.107	65.930	68.980	68.980	908
2026-06-23	65.390	66.380	64.980	66.185	66.185	337
2026-06-22	65.500	66.950	65.000	65.660	65.660	47
2026-06-18	65.260	66.120	64.110	66.045	66.045	472
2026-06-17	65.762	67.840	65.280	65.450	65.450	350
2026-06-16	69.000	69.000	64.890	67.915	67.915	10,009
2026-06-15	68.420	69.360	67.670	67.670	67.670	453
2026-06-12	67.844	68.260	66.550	67.605	67.605	358
2026-06-11	67.580	68.740	66.074	67.229	67.229	1,869
2026-06-10	68.620	69.990	67.759	68.252	68.252	698
2026-06-09	66.980	68.560	63.922	68.560	68.560	1,487
2026-06-08	67.390	68.320	65.610	67.530	67.530	6,039
2026-06-05	64.500	67.510	64.110	66.701	66.701	5,076
2026-06-04	60.290	62.750	60.290	61.970	61.970	1,411
2026-06-03	59.680	61.330	59.300	60.470	60.470	346
2026-06-02	60.260	61.160	59.490	59.590	59.590	846
2026-06-01	60.270	62.000	59.500	60.213	60.213	8,717
2026-05-29	60.830	61.815	60.430	61.640	61.640	345
2026-05-28	61.630	61.630	60.296	61.271	61.271	223
2026-05-27	60.770	62.720	60.554	60.570	60.570	571
2026-05-26	63.800	63.800	62.210	62.369	62.369	1,033
2026-05-22	62.480	63.360	62.270	62.440	62.440	281
2026-05-21	63.830	63.830	61.150	62.890	62.890	35
2026-05-20	62.000	62.030	61.046	61.860	61.860	30
2026-05-19	61.220	61.957	60.875	61.670	61.670	146
2026-05-18	61.240	61.240	59.600	60.790	60.790	484
2026-05-15	59.190	61.200	59.190	60.410	60.410	252
2026-05-14	57.640	61.110	57.640	60.720	60.720	300
2026-05-13	58.910	60.020	58.910	59.700	59.700	389
2026-05-12	59.270	60.110	58.600	59.915	59.915	4,882
2026-05-11	59.800	61.000	59.102	59.520	59.520	567
2026-05-08	61.170	62.000	59.700	60.040	60.040	1,154
2026-05-07	61.120	62.310	60.900	60.900	60.900	535
2026-05-06	62.290	62.780	59.980	61.174	61.174	1,046
2026-05-05	61.520	62.000	60.790	61.320	61.320	751
2026-05-01	62.900	63.930	61.995	62.470	62.470	263
2026-04-30	61.340	63.303	61.340	62.960	62.960	1,021
2026-04-29	65.250	65.250	61.300	61.300	61.300	298
2026-04-28	64.730	65.240	59.340	63.350	63.350	482
2026-04-27	66.940	67.330	63.070	64.363	64.363	504
2026-04-24	64.590	65.600	63.965	64.420	64.420	311

← NewerPage 2 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.