Cooper Cos. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-31	97.500	97.715	96.857	97.280	97.280	363
2025-01-30	98.540	99.083	98.540	98.874	98.874	357
2025-01-29	98.167	98.470	97.870	98.470	98.470	475
2025-01-28	98.570	99.730	97.755	97.755	97.755	710
2025-01-27	94.960	100.13	94.960	99.465	99.465	2,053
2025-01-24	95.290	98.423	95.290	97.900	97.900	1,943
2025-01-23	95.170	95.570	94.240	95.570	95.570	1,374
2025-01-22	95.315	96.310	95.200	95.790	95.790	401
2025-01-21	94.340	95.445	94.340	95.190	95.190	431
2025-01-17	92.040	93.200	92.040	93.200	93.200	77,180
2025-01-16	90.870	92.415	90.870	92.415	92.415	116
2025-01-15	90.620	91.080	90.620	91.080	91.080	32
2025-01-14	91.060	91.060	89.060	89.060	89.060	2,789
2025-01-13	89.067	90.870	89.067	90.687	90.687	470
2025-01-10	91.018	91.605	89.825	90.012	90.012	559
2025-01-08	92.360	92.360	91.560	92.046	92.046	677
2025-01-07	93.927	94.739	93.537	93.537	93.537	405
2025-01-06	91.790	93.130	91.710	92.790	92.790	475
2025-01-03	90.780	91.675	90.624	91.660	91.660	520
2025-01-02	93.080	93.080	90.998	90.998	90.998	1,341
2024-12-31	92.240	92.305	92.240	92.305	92.305	8
2024-12-30	92.910	92.910	91.460	91.720	91.720	86
2024-12-27	92.820	92.820	92.110	92.110	92.110	2
2024-12-24	92.310	92.315	91.580	92.315	92.315	4
2024-12-23	93.200	93.200	92.130	92.600	92.600	17
2024-12-20	93.000	94.410	92.490	94.410	94.410	57
2024-12-19	92.730	92.730	91.335	91.650	91.650	1,384
2024-12-18	94.855	94.855	94.855	94.855	94.855	25
2024-12-17	93.710	95.230	93.685	95.160	95.160	373
2024-12-16	95.100	95.585	94.300	95.127	95.127	18,949
2024-12-13	96.057	96.620	95.112	95.112	95.112	315
2024-12-12	99.129	99.188	97.540	97.559	97.559	235
2024-12-11	100.41	100.41	98.750	98.974	98.974	1,343
2024-12-10	98.540	99.470	98.052	98.943	98.943	1,015
2024-12-09	99.230	99.600	98.600	99.510	99.510	2,627
2024-12-06	98.725	101.30	97.240	98.967	98.967	760
2024-12-05	104.38	104.43	103.57	104.06	104.06	571
2024-12-04	103.94	106.42	102.73	106.42	106.42	828
2024-12-03	102.60	102.73	101.59	102.73	102.73	409
2024-12-02	104.00	104.75	103.18	104.11	104.11	321
2024-11-29	103.32	104.57	103.32	104.46	104.46	1,124
2024-11-27	102.38	103.32	102.38	102.94	102.94	1,591
2024-11-26	102.89	102.89	101.72	102.15	102.15	842
2024-11-25	102.18	103.07	102.18	102.94	102.94	613
2024-11-22	100.28	100.78	100.25	100.30	100.30	1,727
2024-11-21	99.080	99.771	98.586	99.598	99.598	563
2024-11-20	98.509	99.142	98.413	98.440	98.440	1,121
2024-11-19	98.738	99.662	98.150	99.662	99.662	1,239
2024-11-18	99.010	99.860	98.949	99.320	99.320	3,230
2024-11-15	100.71	100.95	98.962	99.450	99.450	668
2024-11-14	101.03	101.39	100.66	100.94	100.94	405
2024-11-13	103.49	103.49	101.73	102.38	102.38	1,899
2024-11-12	103.76	103.76	99.990	99.990	99.990	1,188
2024-11-11	104.70	104.79	103.67	104.23	104.23	377
2024-11-08	103.22	104.49	103.22	104.27	104.27	357
2024-11-07	103.86	104.12	103.65	104.12	104.12	714
2024-11-06	105.58	105.62	101.48	101.93	101.93	2,005
2024-11-05	103.54	105.32	103.54	105.32	105.32	561
2024-11-04	105.29	105.37	104.79	104.79	104.79	91
2024-11-01	105.65	106.02	105.31	105.90	105.90	3,476

← NewerPage 8 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.