Cooper Cos. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	71.250	71.789	70.990	70.990	70.990	143
2025-07-30	73.490	73.490	72.930	73.160	73.160	66
2025-07-29	71.330	73.290	71.330	73.190	73.190	78
2025-07-28	73.610	74.490	73.485	73.485	73.485	372
2025-07-25	73.950	74.300	73.622	74.300	74.300	105
2025-07-24	73.233	73.450	73.050	73.050	73.050	151
2025-07-23	73.660	73.660	72.430	72.836	72.836	2,082
2025-07-22	71.610	72.815	71.320	72.815	72.815	31,535
2025-07-21	72.500	73.000	71.855	72.565	72.565	533
2025-07-18	74.195	74.195	73.070	73.070	73.070	123
2025-07-17	72.546	72.727	72.546	72.657	72.657	8
2025-07-16	72.480	73.160	72.205	72.585	72.585	107
2025-07-15	73.815	73.815	72.320	72.524	72.524	154
2025-07-14	74.370	74.850	74.370	74.490	74.490	138
2025-07-11	75.800	75.800	74.685	75.070	75.070	181
2025-07-10	74.410	76.506	74.410	76.330	76.330	79
2025-07-09	74.260	75.180	73.580	74.968	74.968	1,556
2025-07-08	73.245	74.020	73.015	73.925	73.925	176
2025-07-07	73.560	74.000	73.050	73.109	73.109	67
2025-07-03	73.690	73.690	73.127	73.325	73.325	127
2025-07-02	72.660	72.980	72.360	72.440	72.440	10,334
2025-07-01	71.140	73.765	71.140	72.805	72.805	443
2025-06-30	71.330	71.480	70.750	70.750	70.750	8
2025-06-27	69.420	71.740	69.420	71.735	71.735	708
2025-06-26	69.700	70.130	69.410	69.480	69.480	2,192
2025-06-25	70.426	70.660	69.950	70.133	70.133	859
2025-06-24	69.190	70.950	69.190	70.861	70.861	3,080
2025-06-23	70.790	70.790	68.550	68.550	68.550	19
2025-06-20	70.680	70.680	70.054	70.054	70.054	26
2025-06-18	68.760	70.082	68.495	70.082	70.082	294
2025-06-17	69.495	69.970	69.495	69.540	69.540	27
2025-06-16	70.230	70.280	69.536	69.640	69.640	524
2025-06-13	69.630	70.660	69.630	70.015	70.015	776
2025-06-12	71.340	71.390	70.840	70.840	70.840	133
2025-06-11	72.955	73.200	71.363	71.363	71.363	549
2025-06-10	72.370	73.445	72.370	73.118	73.118	254
2025-06-09	72.940	72.940	71.395	72.025	72.025	176
2025-06-06	71.840	72.920	71.840	72.920	72.920	632
2025-06-05	67.730	71.578	67.730	71.123	71.123	5,204
2025-06-04	67.290	68.130	66.640	68.020	68.020	485
2025-06-03	66.788	67.670	65.000	67.479	67.479	11,714
2025-06-02	68.370	68.630	65.920	66.996	66.996	5,374
2025-05-30	75.000	75.000	66.110	68.450	68.450	11,809
2025-05-29	81.000	81.000	79.990	79.990	79.990	2,029
2025-05-28	79.640	80.414	79.620	80.414	80.414	113
2025-05-27	80.210	80.555	80.050	80.555	80.555	315
2025-05-23	78.455	78.740	78.280	78.740	78.740	22
2025-05-22	79.370	80.380	78.940	79.588	79.588	1,839
2025-05-21	80.132	80.132	80.132	80.132	80.132	17
2025-05-20	82.020	82.020	81.390	81.390	81.390	2
2025-05-19	81.540	82.250	81.250	81.905	81.905	1,146
2025-05-16	81.140	82.535	81.140	82.358	82.358	574
2025-05-15	80.500	81.405	79.988	81.260	81.260	528
2025-05-14	81.575	81.575	79.150	79.705	79.705	510
2025-05-13	84.500	84.500	83.720	83.720	83.720	2
2025-05-12	83.510	84.850	83.510	84.420	84.420	195
2025-05-08	81.718	83.917	81.718	83.820	83.820	136
2025-05-07	80.380	80.540	80.380	80.540	80.540	3
2025-05-06	83.130	83.130	81.540	81.540	81.540	3
2025-05-02	83.160	83.160	82.060	82.090	82.090	213

← NewerPage 6 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.