Cooper Cos. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-30	80.630	80.630	80.160	80.300	80.300	114
2025-04-29	82.220	82.248	82.030	82.248	82.248	93
2025-04-28	82.500	82.500	81.118	81.118	81.118	126
2025-04-25	81.530	82.450	81.520	82.450	82.450	25
2025-04-24	81.959	81.959	81.760	81.760	81.760	4
2025-04-23	80.440	82.100	80.440	82.040	82.040	65
2025-04-22	81.860	81.860	78.700	79.730	79.730	60,722
2025-04-17	78.862	79.420	78.540	79.360	79.360	640
2025-04-16	77.940	77.940	77.560	77.724	77.724	18
2025-04-15	79.420	79.420	77.556	77.556	77.556	1
2025-04-14	77.990	78.530	77.705	78.040	78.040	1,241
2025-04-11	75.630	77.165	75.630	77.165	77.165	209
2025-04-10	77.600	77.690	72.990	74.330	74.330	799
2025-04-09	70.120	75.479	70.120	75.479	75.479	1,474
2025-04-08	76.015	76.015	74.060	75.740	75.740	1,457
2025-04-07	72.720	73.785	70.680	72.650	72.650	373
2025-04-04	76.550	76.550	74.071	74.610	74.610	440
2025-04-03	79.230	80.400	78.600	79.330	79.330	25
2025-04-02	80.587	81.266	80.587	81.266	81.266	238
2025-04-01	82.204	82.766	82.000	82.230	82.230	204
2025-03-31	83.590	84.830	83.175	83.920	83.920	203
2025-03-28	83.680	83.763	83.640	83.720	83.720	61
2025-03-27	84.910	84.970	84.530	84.950	84.950	127
2025-03-26	83.010	83.700	82.782	83.700	83.700	116
2025-03-25	84.220	84.640	83.667	83.790	83.790	312
2025-03-24	82.160	84.340	82.160	83.480	83.480	172
2025-03-21	79.190	81.985	79.190	81.660	81.660	1,113
2025-03-20	80.890	81.670	80.890	81.670	81.670	2
2025-03-19	80.755	81.530	80.349	80.349	80.349	60
2025-03-18	79.820	79.860	79.440	79.440	79.440	200
2025-03-17	81.260	81.490	80.471	80.790	80.790	162
2025-03-14	78.010	80.630	78.010	80.630	80.630	178
2025-03-13	78.390	78.390	77.160	77.683	77.683	803
2025-03-12	81.070	81.800	79.558	79.558	79.558	129
2025-03-11	80.930	80.930	78.910	79.080	79.080	77
2025-03-10	85.320	85.340	80.659	80.659	80.659	277
2025-03-07	86.500	86.500	82.925	85.655	85.655	1,594
2025-03-06	90.530	91.346	90.450	90.770	90.770	308
2025-03-05	90.515	91.505	90.515	91.505	91.505	458
2025-03-04	91.310	91.310	89.983	89.983	89.983	119
2025-03-03	90.870	92.720	90.460	92.720	92.720	2,344
2025-02-28	90.450	90.450	90.450	90.450	90.450	10
2025-02-27	89.620	90.444	89.620	90.444	90.444	22
2025-02-26	91.300	92.030	90.110	92.030	92.030	288
2025-02-25	90.300	90.350	89.340	89.646	89.646	855
2025-02-24	88.600	90.490	88.600	90.346	90.346	257
2025-02-21	87.600	88.290	87.600	88.290	88.290	16
2025-02-20	88.450	88.652	86.840	88.492	88.492	928
2025-02-19	87.290	87.630	85.984	85.984	85.984	259
2025-02-18	89.000	89.000	86.300	86.300	86.300	913
2025-02-14	93.000	93.000	87.229	88.285	88.285	920
2025-02-13	93.447	93.610	93.090	93.590	93.590	22
2025-02-12	92.690	92.690	91.159	91.159	91.159	174
2025-02-11	93.530	93.560	92.943	92.943	92.943	303
2025-02-10	93.580	94.127	93.109	93.775	93.775	142
2025-02-07	95.340	95.340	94.246	94.246	94.246	149
2025-02-06	96.550	96.550	95.920	96.140	96.140	178
2025-02-05	96.330	96.350	96.220	96.273	96.273	246
2025-02-04	95.420	95.420	95.280	95.280	95.280	686
2025-02-03	96.350	96.350	94.735	95.970	95.970	133

← NewerPage 7 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.