Cooper Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-10	260.51	267.98	258.27	259.98	64.938	1,555,200
2018-09-07	259.80	261.05	257.58	259.43	64.801	1,192,800
2018-09-06	255.24	261.62	254.69	259.81	64.896	1,420,000
2018-09-05	255.74	257.56	251.95	255.34	63.779	1,562,000
2018-09-04	255.78	259.06	255.02	256.68	64.114	2,057,600
2018-08-31	254.50	260.33	246.30	255.78	63.889	4,603,200
2018-08-30	264.41	265.92	262.79	263.69	65.865	1,109,200
2018-08-29	263.60	266.99	262.75	265.61	66.344	1,175,600
2018-08-28	262.77	265.33	261.03	263.57	65.835	1,093,600
2018-08-27	261.01	261.99	259.14	261.83	65.400	1,057,200
2018-08-24	258.79	260.27	258.39	259.98	64.938	771,200
2018-08-23	259.53	261.18	258.50	259.21	64.746	708,000
2018-08-22	255.36	260.30	254.74	259.53	64.826	997,200
2018-08-21	257.10	257.83	255.13	256.76	64.134	1,088,400
2018-08-20	257.74	258.28	255.68	256.06	63.959	1,281,200
2018-08-17	256.21	258.75	254.81	257.63	64.351	895,200
2018-08-16	253.97	256.95	252.48	255.62	63.849	879,600
2018-08-15	254.82	254.82	250.90	253.15	63.232	1,204,400
2018-08-14	252.72	256.54	250.00	254.97	63.687	1,018,800
2018-08-13	253.16	256.93	251.62	253.19	63.242	879,200
2018-08-10	256.15	256.15	252.35	253.26	63.260	1,468,400
2018-08-09	258.67	260.83	256.68	256.84	64.154	911,200
2018-08-08	257.90	259.03	255.45	257.95	64.431	1,061,200
2018-08-07	257.88	258.08	255.33	257.49	64.316	1,314,400
2018-08-06	259.53	260.42	258.00	258.44	64.553	1,126,400
2018-08-03	260.99	260.99	258.77	260.31	65.021	1,051,600
2018-08-02	259.34	261.57	258.05	260.36	65.033	926,400
2018-08-01	259.14	259.93	257.29	259.03	64.701	1,100,400
2018-07-31	257.54	261.71	256.81	260.50	65.068	1,581,200
2018-07-30	257.24	258.44	253.75	255.96	63.934	1,404,400
2018-07-27	256.10	257.00	253.35	253.99	63.442	933,600
2018-07-26	255.90	257.65	253.41	255.52	63.824	950,000
2018-07-25	250.48	255.24	250.15	254.99	63.692	1,128,400
2018-07-24	250.35	254.14	249.94	250.92	62.675	1,515,600
2018-07-23	247.70	251.04	246.37	250.26	62.510	1,411,600
2018-07-20	246.71	251.67	246.71	248.58	62.091	1,934,800
2018-07-19	247.08	248.28	244.58	247.99	61.936	1,390,000
2018-07-18	246.59	247.99	243.86	246.79	61.636	1,340,800
2018-07-17	242.60	246.33	242.60	246.07	61.456	1,620,400
2018-07-16	247.00	247.22	242.23	242.70	60.615	1,611,200
2018-07-13	246.44	248.21	244.73	247.12	61.718	1,105,200
2018-07-12	247.10	247.77	243.71	245.84	61.399	1,808,400
2018-07-11	244.77	248.69	244.17	247.06	61.703	1,537,200
2018-07-10	245.54	245.97	243.59	245.29	61.261	1,521,200
2018-07-09	242.95	245.50	242.71	244.98	61.184	1,773,200
2018-07-06	240.09	243.57	239.52	242.70	60.615	1,516,400
2018-07-05	239.08	239.35	236.20	239.12	59.720	1,113,600
2018-07-03	235.98	240.71	234.52	238.16	59.481	1,126,400
2018-07-02	233.57	236.33	232.14	236.30	59.016	1,780,000
2018-06-29	234.55	237.49	234.35	235.45	58.804	1,698,800
2018-06-28	232.50	235.29	230.82	234.79	58.639	2,486,000
2018-06-27	234.51	236.48	231.70	232.50	58.067	1,665,600
2018-06-26	234.00	235.77	232.93	234.81	58.644	1,122,800
2018-06-25	237.58	237.58	232.06	234.00	58.442	2,102,000
2018-06-22	234.63	238.37	233.41	237.23	59.248	3,299,600
2018-06-21	232.08	234.78	231.22	233.98	58.437	1,829,600
2018-06-20	233.37	234.24	231.15	231.84	57.902	1,263,600
2018-06-19	233.54	233.62	230.47	233.54	58.327	2,129,200
2018-06-18	235.26	235.28	231.34	234.60	58.592	2,107,200
2018-06-15	235.13	237.59	233.46	237.03	59.198	4,106,800

← NewerPage 35 of 79 · 4,732 trading daysOlder →

Stock splits

Date	Split (new : old)
2024-02-20	4:1
2002-11-25	2:1
1995-09-22	1:3

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.