Cooper Cos. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	73.510	73.510	72.535	72.535	72.535	44
2025-10-24	74.360	74.670	73.614	73.780	73.780	22
2025-10-23	74.490	74.690	73.640	74.430	74.430	10,653
2025-10-22	75.140	75.370	75.000	75.230	75.230	196
2025-10-21	75.050	75.321	74.952	75.300	75.300	371
2025-10-20	74.220	76.390	73.000	75.100	75.100	1,353
2025-10-17	71.000	72.050	71.000	71.800	71.800	456
2025-10-16	69.090	72.046	68.605	71.740	71.740	610
2025-10-15	72.180	72.180	69.110	69.110	69.110	673
2025-10-14	69.170	71.196	69.170	71.196	71.196	32
2025-10-13	67.500	70.250	67.500	69.600	69.600	543
2025-10-10	70.690	70.690	68.057	68.108	68.108	429
2025-10-09	70.175	70.560	69.793	70.155	70.155	1,289
2025-10-08	68.523	70.450	68.523	70.120	70.120	983
2025-10-07	70.100	70.840	69.544	69.544	69.544	165
2025-10-06	70.460	70.600	69.614	70.340	70.340	233
2025-10-03	69.429	70.909	69.429	70.909	70.909	1,557
2025-10-02	68.280	69.620	67.213	69.298	69.298	314
2025-10-01	68.400	69.000	66.920	67.167	67.167	1,724
2025-09-30	66.200	68.410	66.200	67.950	67.950	88
2025-09-29	67.730	68.264	67.180	68.194	68.194	55
2025-09-26	67.810	67.810	67.090	67.350	67.350	75
2025-09-25	67.970	68.000	66.652	67.150	67.150	190
2025-09-24	66.040	68.056	66.040	67.898	67.898	503
2025-09-23	68.030	68.268	67.960	67.960	67.960	31
2025-09-22	68.450	68.450	66.780	68.014	68.014	1,048
2025-09-19	66.780	68.930	66.780	68.630	68.630	497
2025-09-18	65.400	66.814	65.400	66.730	66.730	1,046
2025-09-17	65.300	65.540	65.019	65.540	65.540	218
2025-09-16	65.790	65.990	64.930	65.181	65.181	2,131
2025-09-15	67.020	67.020	65.990	66.050	66.050	219
2025-09-12	67.910	67.910	66.536	66.536	66.536	836
2025-09-11	67.610	68.463	67.610	68.305	68.305	463
2025-09-10	68.044	68.220	67.388	67.655	67.655	890
2025-09-09	68.610	69.020	67.550	67.908	67.908	2,206
2025-09-08	68.500	69.500	68.500	69.008	69.008	932
2025-09-05	68.510	69.704	68.338	68.338	68.338	2,837
2025-09-04	66.830	67.395	65.968	67.395	67.395	1,141
2025-09-03	66.000	67.004	65.696	66.000	66.000	5,176
2025-09-02	67.290	67.395	65.115	65.115	65.115	50,820
2025-08-29	64.660	66.400	64.600	66.400	66.400	2,319
2025-08-28	64.800	66.479	61.000	66.420	66.420	18,804
2025-08-27	75.000	75.000	73.720	74.050	74.050	1,505
2025-08-26	74.450	74.450	72.951	73.495	73.495	654
2025-08-22	73.840	75.305	73.840	75.175	75.175	126
2025-08-21	73.500	73.500	72.930	73.300	73.300	17,285
2025-08-20	71.830	73.450	70.900	73.320	73.320	1,031
2025-08-19	73.660	73.780	73.290	73.635	73.635	648
2025-08-18	73.839	74.005	73.475	73.475	73.475	166
2025-08-15	73.890	73.890	73.400	73.400	73.400	204
2025-08-14	73.490	73.490	72.970	73.028	73.028	117
2025-08-13	73.250	74.099	73.250	74.099	74.099	31
2025-08-12	71.570	72.355	71.120	72.156	72.156	61
2025-08-11	70.200	71.195	70.200	71.149	71.149	297
2025-08-08	69.180	69.890	69.180	69.840	69.840	53
2025-08-07	68.930	68.930	68.210	68.210	68.210	1
2025-08-06	69.840	69.840	68.430	68.440	68.440	70
2025-08-05	70.110	70.110	69.035	69.035	69.035	136
2025-08-04	71.150	71.435	71.150	71.435	71.435	29
2025-08-01	70.980	70.980	69.860	70.659	70.659	495

← NewerPage 5 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.