Cooper Cos. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	81.700	81.710	80.840	80.840	80.840	388
2026-01-23	83.310	83.310	80.955	80.955	80.955	39
2026-01-22	82.990	83.650	82.970	82.994	82.994	107
2026-01-21	81.400	82.432	80.130	82.043	82.043	91
2026-01-20	80.590	81.932	80.280	80.573	80.573	466
2026-01-16	82.320	82.440	82.200	82.440	82.440	9
2026-01-15	81.650	82.312	80.940	82.312	82.312	135
2026-01-14	80.770	81.700	80.110	81.090	81.090	435
2026-01-13	83.330	83.935	81.260	81.260	81.260	253
2026-01-12	83.640	84.810	83.050	83.050	83.050	27
2026-01-09	82.610	83.402	82.600	83.402	83.402	59
2026-01-08	83.072	83.820	82.870	83.820	83.820	1,490
2026-01-07	84.320	84.870	83.475	83.475	83.475	120
2026-01-06	83.990	84.430	83.736	83.970	83.970	81
2026-01-05	82.360	83.003	79.260	83.003	83.003	414
2026-01-02	83.070	83.070	80.942	81.001	81.001	407
2025-12-31	82.690	82.690	82.220	82.256	82.256	30
2025-12-30	82.400	83.020	81.940	82.484	82.484	47
2025-12-29	81.640	82.680	81.640	82.097	82.097	298
2025-12-24	83.390	83.390	82.745	82.745	82.745	73
2025-12-23	84.040	84.110	82.910	82.910	82.910	740
2025-12-22	83.680	84.980	82.620	84.008	84.008	530
2025-12-19	82.990	82.990	82.635	82.635	82.635	117
2025-12-18	84.230	84.230	82.287	82.287	82.287	136
2025-12-17	82.200	84.100	81.800	82.785	82.785	376
2025-12-16	81.400	81.560	80.720	80.720	80.720	1,517
2025-12-15	82.720	83.000	80.980	81.055	81.055	353
2025-12-12	83.990	83.990	81.600	82.182	82.182	53
2025-12-11	80.780	82.048	80.780	82.048	82.048	341
2025-12-10	78.710	79.201	78.220	79.150	79.150	107
2025-12-09	77.750	78.832	77.750	78.213	78.213	489
2025-12-08	81.390	82.230	78.480	78.480	78.480	521
2025-12-05	87.000	89.110	81.440	83.140	83.140	4,412
2025-12-04	76.000	77.520	76.000	77.010	77.010	190
2025-12-03	75.745	76.690	75.745	76.381	76.381	97
2025-12-02	77.010	77.420	75.448	75.448	75.448	450
2025-12-01	77.900	78.440	77.640	78.180	78.180	462
2025-11-28	79.820	79.900	77.830	78.120	78.120	205
2025-11-26	78.820	78.820	78.294	78.294	78.294	81
2025-11-25	76.375	78.383	76.130	77.810	77.810	950
2025-11-24	75.480	76.100	75.080	75.970	75.970	366
2025-11-21	71.100	75.980	71.100	75.980	75.980	556
2025-11-20	72.990	72.990	72.120	72.120	72.120	58
2025-11-19	72.590	72.600	71.427	71.427	71.427	26
2025-11-18	71.350	72.590	71.350	72.590	72.590	183
2025-11-17	72.030	72.050	72.030	72.050	72.050	3
2025-11-14	71.170	72.071	71.160	72.071	72.071	272
2025-11-13	70.676	72.240	70.610	71.800	71.800	313
2025-11-12	72.045	72.970	71.944	72.915	72.915	117
2025-11-11	69.370	71.771	69.370	71.668	71.668	434
2025-11-10	70.100	70.297	69.910	70.297	70.297	35
2025-11-07	69.110	69.340	68.459	69.340	69.340	375
2025-11-06	67.885	68.180	67.590	67.590	67.590	24
2025-11-05	69.300	69.933	68.640	69.242	69.242	259
2025-11-04	69.690	70.056	69.170	69.820	69.820	58
2025-11-03	71.250	71.250	68.680	69.379	69.379	316
2025-10-31	69.490	70.080	69.200	70.080	70.080	228
2025-10-30	70.145	70.735	69.950	70.538	70.538	1,064
2025-10-29	72.000	72.000	69.500	69.500	69.500	386
2025-10-28	72.170	72.785	71.530	71.530	71.530	872

← NewerPage 4 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.