Cooper Cos. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 57.080 | 57.990 | 57.080 | 57.900 | 57.900 | 272 |
| 2026-10-15 | 54.560 | 57.235 | 54.560 | 57.235 | 57.235 | 240 |
| 2026-10-14 | 54.950 | 55.130 | 53.962 | 54.120 | 54.120 | 873 |
| 2026-10-13 | 55.000 | 56.010 | 54.507 | 55.020 | 55.020 | 153 |
| 2026-10-12 | 54.850 | 55.660 | 54.000 | 55.660 | 55.660 | 404 |
| 2026-10-09 | 53.380 | 54.850 | 53.380 | 54.070 | 54.070 | 308 |
| 2026-10-08 | 54.570 | 54.750 | 53.742 | 54.402 | 54.402 | 637 |
| 2026-10-07 | 55.640 | 56.380 | 54.773 | 54.773 | 54.773 | 188 |
| 2026-10-06 | 57.190 | 57.190 | 55.700 | 56.125 | 56.125 | 261 |
| 2026-10-05 | 56.910 | 57.030 | 55.862 | 56.620 | 56.620 | 177 |
| 2026-10-02 | 57.130 | 58.300 | 57.050 | 57.337 | 57.337 | 433 |
| 2026-10-01 | 57.000 | 57.390 | 56.125 | 57.390 | 57.390 | 124 |
| 2026-09-30 | 55.500 | 57.340 | 55.500 | 57.110 | 57.110 | 977 |
| 2026-09-29 | 56.200 | 57.120 | 55.841 | 56.192 | 56.192 | 913 |
| 2026-09-28 | 55.600 | 56.500 | 54.680 | 56.400 | 56.400 | 605 |
| 2026-09-25 | 55.110 | 56.176 | 55.110 | 55.550 | 55.550 | 511 |
| 2026-09-24 | 55.500 | 56.500 | 54.883 | 55.324 | 55.324 | 1,565 |
Page 1 of 1 · 17 trading days
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.