Cooper Cos. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	66.000	67.750	64.440	64.750	64.750	170
2026-04-22	68.640	68.640	67.040	67.040	67.040	1,772
2026-04-21	69.460	70.670	67.670	67.680	67.680	771
2026-04-20	69.020	70.150	69.014	69.690	69.690	78
2026-04-17	69.300	71.130	67.810	70.760	70.760	1,783
2026-04-16	70.300	71.340	69.590	69.590	69.590	2,550
2026-04-15	71.500	72.760	69.775	69.910	69.910	148
2026-04-14	72.210	72.250	70.760	71.634	71.634	762
2026-04-13	70.980	72.000	70.242	71.357	71.357	48
2026-04-10	72.310	73.250	71.305	71.596	71.596	33
2026-04-09	71.041	71.650	70.540	70.600	70.600	13
2026-04-08	70.490	72.300	70.490	71.910	71.910	667
2026-04-07	69.000	71.000	68.835	69.090	69.090	34
2026-04-02	71.930	71.930	70.200	70.250	70.250	58
2026-04-01	73.240	73.240	71.140	71.640	71.640	2,004
2026-03-31	69.320	71.460	69.320	71.090	71.090	74
2026-03-30	70.350	70.450	69.446	69.446	69.446	11
2026-03-27	72.940	72.940	69.780	69.780	69.780	649
2026-03-26	72.790	72.790	70.380	71.935	71.935	222
2026-03-25	71.810	71.830	68.150	71.660	71.660	91
2026-03-24	71.900	72.940	69.690	70.130	70.130	41
2026-03-23	71.910	72.400	67.000	70.440	70.440	97
2026-03-20	70.710	70.710	69.410	69.410	69.410	477
2026-03-19	70.250	70.997	67.010	70.607	70.607	386
2026-03-18	71.460	72.590	70.840	71.340	71.340	1,239
2026-03-17	74.730	74.730	70.600	72.230	72.230	589
2026-03-16	68.670	71.480	68.670	71.286	71.286	417
2026-03-13	72.090	72.830	70.410	70.410	70.410	185
2026-03-12	72.760	73.550	70.616	71.430	71.430	411
2026-03-11	73.570	73.865	72.860	73.835	73.835	107
2026-03-10	76.000	77.000	74.732	74.732	74.732	3,869
2026-03-09	76.550	76.550	72.997	74.760	74.760	3,277
2026-03-06	77.250	78.000	74.680	77.650	77.650	1,074
2026-03-05	80.400	81.980	80.361	80.361	80.361	109
2026-03-04	83.105	83.570	81.083	81.495	81.495	556
2026-03-03	83.350	83.350	80.090	83.290	83.290	140
2026-03-02	82.430	84.610	80.050	83.500	83.500	144
2026-02-27	83.110	84.790	83.110	83.780	83.780	464
2026-02-26	83.390	84.070	82.590	83.685	83.685	132
2026-02-25	82.050	82.830	82.050	82.690	82.690	210
2026-02-24	82.170	84.000	81.620	83.186	83.186	307
2026-02-23	81.970	84.326	81.970	82.340	82.340	482
2026-02-20	83.380	84.300	83.070	83.870	83.870	20
2026-02-19	83.400	84.340	82.680	82.916	82.916	1,178
2026-02-18	81.770	82.737	81.185	82.697	82.697	418
2026-02-17	81.350	83.755	81.350	81.764	81.764	243
2026-02-13	82.230	84.090	80.950	83.610	83.610	29
2026-02-12	83.500	83.960	81.122	81.480	81.480	168
2026-02-11	81.800	82.495	80.550	82.495	82.495	70
2026-02-10	81.250	82.760	80.840	81.688	81.688	3,996
2026-02-09	82.500	82.500	80.300	81.091	81.091	174
2026-02-06	80.208	82.000	79.840	81.670	81.670	75
2026-02-05	81.300	81.490	79.000	79.910	79.910	680
2026-02-04	76.480	82.025	76.480	81.166	81.166	109
2026-02-03	80.000	81.378	78.920	78.920	78.920	204
2026-02-02	81.408	81.500	79.852	80.420	80.420	220
2026-01-30	81.000	81.131	79.500	80.740	80.740	342
2026-01-29	80.410	80.860	79.620	79.964	79.964	387
2026-01-28	80.000	81.850	80.000	80.750	80.750	210
2026-01-27	80.040	81.440	80.000	81.060	81.060	277

← NewerPage 3 of 17 · 977 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.