Cooper Cos. historical data

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

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
2026-09-23	56.440	56.440	54.630	55.460	55.460	2,604
2026-09-22	54.250	55.340	53.800	55.140	55.140	2,936
2026-09-21	55.130	55.980	54.420	54.630	54.630	3,169
2026-09-18	54.350	55.864	53.810	55.864	55.864	25,492
2026-09-17	54.970	55.590	52.813	54.090	54.090	2,667
2026-09-16	54.000	55.050	53.600	55.002	55.002	1,299
2026-09-15	54.410	54.550	53.000	53.460	53.460	2,011
2026-09-14	53.800	54.981	53.690	54.020	54.020	1,787
2026-09-11	54.550	55.500	53.190	53.830	53.830	2,833
2026-09-10	53.680	55.273	51.020	54.598	54.598	29,059
2026-09-09	69.000	69.000	66.800	66.892	66.892	1,487
2026-09-08	70.500	70.500	67.610	68.180	68.180	683
2026-09-04	70.025	70.950	69.600	69.680	69.680	199
2026-09-03	70.630	70.650	69.410	70.150	70.150	31
2026-09-02	69.920	70.750	69.920	70.350	70.350	320
2026-09-01	68.500	71.110	68.500	69.660	69.660	61
2026-08-28	72.020	72.020	70.700	71.090	71.090	114
2026-08-27	71.900	72.660	70.922	70.922	70.922	494
2026-08-26	73.050	73.400	72.000	72.620	72.620	636
2026-08-25	76.500	76.500	73.722	73.722	73.722	841
2026-08-24	75.110	77.180	75.110	75.920	75.920	116
2026-08-21	76.150	76.760	75.930	75.960	75.960	36
2026-08-20	78.000	78.000	76.080	76.740	76.740	117
2026-08-19	74.000	78.090	74.000	76.877	76.877	2,627
2026-08-18	75.090	76.639	72.500	76.203	76.203	330
2026-08-17	78.000	78.000	73.940	75.360	75.360	69
2026-08-14	77.730	77.730	76.230	76.440	76.440	28
2026-08-13	76.500	77.600	76.500	76.680	76.680	242
2026-08-12	78.000	78.000	74.790	76.340	76.340	142
2026-08-11	76.770	77.210	73.210	76.847	76.847	129
2026-08-10	74.290	76.380	74.000	75.960	75.960	750
2026-08-07	74.150	74.610	72.754	74.244	74.244	210
2026-08-06	72.010	75.000	72.010	73.950	73.950	42
2026-08-05	74.850	75.480	74.190	74.190	74.190	326
2026-08-04	75.200	75.200	73.150	74.510	74.510	29
2026-08-03	69.720	74.680	69.720	73.790	73.790	162
2026-07-31	73.000	73.000	71.220	71.880	71.880	44
2026-07-30	73.950	73.950	71.880	71.970	71.970	65
2026-07-29	71.740	72.965	71.550	72.640	72.640	131
2026-07-28	71.700	72.430	70.530	71.777	71.777	89
2026-07-27	69.990	71.390	69.990	70.670	70.670	427
2026-07-24	69.800	71.280	69.800	70.440	70.440	164
2026-07-23	70.240	70.470	69.690	69.690	69.690	70

Page 1 of 5 · 242 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.