Cooper Cos. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 105.00 | 105.04 | 104.51 | 105.04 | 105.04 | 608 |
| 2024-10-30 | 104.09 | 105.54 | 103.96 | 105.14 | 105.14 | 1,023 |
| 2024-10-29 | 105.39 | 105.39 | 104.50 | 104.59 | 104.59 | 788 |
| 2024-10-28 | 107.84 | 108.53 | 105.97 | 105.97 | 105.97 | 16 |
| 2024-10-25 | 107.60 | 107.88 | 107.55 | 107.63 | 107.63 | 136 |
| 2024-10-24 | 105.90 | 108.71 | 105.90 | 107.71 | 107.71 | 505 |
| 2024-10-23 | 105.98 | 105.98 | 104.95 | 105.34 | 105.34 | 585 |
| 2024-10-22 | 106.26 | 106.45 | 105.29 | 105.76 | 105.76 | 424 |
| 2024-10-21 | 108.22 | 108.22 | 108.22 | 108.22 | 108.22 | 11 |
| 2024-10-18 | 107.01 | 108.43 | 107.01 | 108.43 | 108.43 | 227 |
| 2024-10-17 | 108.46 | 108.72 | 107.77 | 107.77 | 107.77 | 643 |
| 2024-10-16 | 108.58 | 108.89 | 108.48 | 108.89 | 108.89 | 1,820 |
| 2024-10-15 | 107.67 | 108.58 | 107.47 | 108.58 | 108.58 | 30 |
| 2024-10-14 | 107.62 | 107.62 | 107.62 | 107.62 | 107.62 | 100 |
| 2024-10-11 | 106.47 | 106.89 | 106.47 | 106.76 | 106.76 | 333 |
| 2024-10-10 | 105.73 | 106.27 | 105.11 | 106.11 | 106.11 | 379 |
| 2024-10-09 | 105.77 | 106.70 | 105.77 | 106.70 | 106.70 | 709 |
| 2024-10-08 | 105.94 | 105.94 | 105.11 | 105.11 | 105.11 | 514 |
| 2024-10-07 | 106.81 | 106.81 | 105.30 | 105.58 | 105.58 | 128 |
| 2024-10-04 | 107.03 | 107.03 | 105.42 | 106.12 | 106.12 | 664 |
| 2024-10-03 | 107.29 | 107.30 | 106.59 | 106.90 | 106.90 | 294 |
| 2024-10-02 | 107.83 | 108.81 | 107.00 | 107.90 | 107.90 | 421 |
| 2024-10-01 | 108.65 | 109.72 | 108.65 | 109.44 | 109.44 | 714 |
| 2024-09-30 | 110.33 | 110.49 | 109.86 | 109.86 | 109.86 | 478 |
| 2024-09-27 | 110.22 | 111.07 | 110.03 | 110.03 | 110.03 | 95 |
| 2024-09-26 | 108.42 | 109.39 | 108.42 | 109.28 | 109.28 | 48 |
| 2024-09-25 | 109.87 | 109.87 | 108.74 | 108.74 | 108.74 | 137 |
| 2024-09-24 | 110.20 | 110.25 | 109.14 | 109.50 | 109.50 | 239 |
| 2024-09-23 | 110.46 | 110.99 | 109.39 | 109.80 | 109.80 | 247 |
| 2024-09-20 | 110.80 | 110.80 | 109.59 | 109.80 | 109.80 | 102 |
| 2024-09-19 | 111.49 | 111.49 | 110.15 | 110.54 | 110.54 | 261 |
| 2024-09-18 | 110.75 | 110.75 | 109.90 | 109.91 | 109.91 | 426 |
| 2024-09-17 | 111.56 | 111.99 | 110.73 | 110.73 | 110.73 | 11,933 |
| 2024-09-16 | 111.14 | 111.66 | 110.39 | 111.28 | 111.28 | 53 |
| 2024-09-13 | 108.38 | 110.44 | 108.38 | 110.02 | 110.02 | 180 |
| 2024-09-12 | 109.23 | 109.23 | 107.99 | 108.84 | 108.84 | 670 |
| 2024-09-11 | 107.36 | 107.81 | 106.24 | 107.39 | 107.39 | 482 |
| 2024-09-10 | 107.98 | 108.46 | 107.26 | 108.46 | 108.46 | 615 |
| 2024-09-09 | 107.16 | 108.54 | 106.38 | 108.10 | 108.10 | 744 |
| 2024-09-06 | 107.18 | 107.41 | 106.26 | 106.26 | 106.26 | 1,419 |
| 2024-09-05 | 104.93 | 106.39 | 104.93 | 106.20 | 106.20 | 1,603 |
| 2024-09-04 | 106.35 | 106.59 | 105.00 | 105.00 | 105.00 | 123 |
| 2024-09-03 | 104.84 | 106.63 | 104.68 | 105.74 | 105.74 | 815 |
| 2024-08-30 | 106.38 | 106.78 | 104.64 | 104.64 | 104.64 | 1,373 |
| 2024-08-29 | 102.35 | 106.47 | 101.43 | 106.21 | 106.21 | 1,252 |
| 2024-08-28 | 94.700 | 95.105 | 94.515 | 95.085 | 95.085 | 250 |
| 2024-08-27 | 95.092 | 95.600 | 94.228 | 94.643 | 94.643 | 669 |
| 2024-08-23 | 94.330 | 94.670 | 94.253 | 94.670 | 94.670 | 256 |
| 2024-08-22 | 94.450 | 94.450 | 93.730 | 93.930 | 93.930 | 1,076 |
| 2024-08-21 | 95.880 | 95.880 | 92.640 | 93.380 | 93.380 | 316 |
| 2024-08-20 | 95.860 | 96.360 | 95.860 | 96.240 | 96.240 | 32 |
| 2024-08-19 | 94.760 | 94.760 | 94.170 | 94.530 | 94.530 | 1,348 |
| 2024-08-16 | 92.170 | 92.592 | 92.080 | 92.592 | 92.592 | 1,229 |
| 2024-08-15 | 92.078 | 92.106 | 91.582 | 91.711 | 91.711 | 1,123 |
| 2024-08-14 | 91.232 | 91.240 | 90.479 | 90.479 | 90.479 | 299 |
| 2024-08-13 | 90.000 | 92.261 | 90.000 | 92.261 | 92.261 | 340 |
| 2024-08-12 | 93.340 | 93.340 | 91.440 | 91.520 | 91.520 | 407 |
| 2024-08-09 | 93.627 | 93.690 | 92.110 | 92.410 | 92.410 | 265 |
| 2024-08-08 | 92.791 | 93.052 | 92.600 | 92.890 | 92.890 | 357 |
| 2024-08-07 | 90.180 | 93.705 | 90.180 | 92.520 | 92.520 | 2,912 |
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.