Cooper Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-14	227.50	237.66	227.07	235.15	58.729	3,711,200
2018-06-13	228.25	229.06	225.62	226.83	56.651	1,757,200
2018-06-12	221.73	228.02	221.65	228.00	56.943	2,015,600
2018-06-11	231.19	232.29	221.50	221.97	55.437	3,024,400
2018-06-08	237.05	245.00	222.43	232.21	57.995	4,837,200
2018-06-07	228.86	230.60	224.87	226.50	56.569	2,104,400
2018-06-06	225.46	229.69	224.40	228.93	57.175	1,195,200
2018-06-05	226.19	227.11	223.12	224.89	56.166	1,951,200
2018-06-04	227.99	229.74	226.09	226.30	56.519	1,991,200
2018-06-01	227.62	230.03	227.13	228.11	56.971	1,486,400
2018-05-31	228.86	231.04	226.00	226.31	56.521	1,931,600
2018-05-30	225.43	231.25	225.43	229.73	57.375	1,594,000
2018-05-29	225.40	226.18	222.74	224.50	56.069	2,150,000
2018-05-25	229.54	232.11	226.94	227.75	56.881	1,577,200
2018-05-24	232.65	233.39	229.35	229.59	57.340	1,236,800
2018-05-23	231.50	233.30	230.49	231.92	57.922	993,200
2018-05-22	236.14	236.91	231.74	232.04	57.952	1,096,800
2018-05-21	234.09	236.83	233.51	236.49	59.064	1,071,600
2018-05-18	230.64	234.22	230.50	233.31	58.269	1,082,000
2018-05-17	231.97	231.97	229.81	230.81	57.645	1,790,400
2018-05-16	232.63	232.93	230.55	231.54	57.827	1,196,400
2018-05-15	233.63	234.27	231.23	232.24	58.002	948,400
2018-05-14	234.28	236.60	234.28	235.17	58.734	1,898,400
2018-05-11	231.10	234.44	231.10	234.32	58.522	1,172,800
2018-05-10	227.52	231.57	226.47	231.42	57.797	887,200
2018-05-09	226.63	227.71	224.07	226.49	56.566	1,298,400
2018-05-08	226.04	228.85	225.02	226.80	56.644	1,152,400
2018-05-07	227.46	228.57	225.04	225.57	56.336	1,179,200
2018-05-04	224.42	227.83	222.14	226.56	56.584	865,600
2018-05-03	224.73	226.85	222.66	225.28	56.264	1,519,200
2018-05-02	229.41	230.13	226.46	226.85	56.656	1,076,800
2018-05-01	228.82	230.81	227.87	230.09	57.465	1,140,400
2018-04-30	231.95	232.43	228.54	228.71	57.121	1,334,800
2018-04-27	229.35	231.76	228.40	230.74	57.628	1,002,400
2018-04-26	227.73	230.92	227.28	229.60	57.343	1,208,800
2018-04-25	222.35	227.73	220.90	227.59	56.841	1,751,600
2018-04-24	226.73	227.80	221.72	223.23	55.752	1,614,800
2018-04-23	226.55	226.68	224.32	225.56	56.334	1,203,600
2018-04-20	225.25	226.57	222.72	225.12	56.224	1,874,400
2018-04-19	226.58	228.07	224.12	225.22	56.249	1,048,000
2018-04-18	227.59	229.01	225.05	226.99	56.691	1,432,800
2018-04-17	229.11	229.88	226.20	227.34	56.778	1,661,200
2018-04-16	224.13	228.47	221.66	228.00	56.943	1,941,600
2018-04-13	221.52	222.62	219.54	221.37	55.287	2,320,000
2018-04-12	220.42	222.98	220.00	221.02	55.200	1,646,800
2018-04-11	221.66	223.06	219.90	220.61	55.098	1,389,200
2018-04-10	222.14	224.53	220.62	223.34	55.779	1,608,800
2018-04-09	218.66	223.16	217.15	219.83	54.903	1,179,200
2018-04-06	222.75	223.95	216.94	217.98	54.441	1,192,400
2018-04-05	222.25	224.95	221.36	223.55	55.832	1,739,200
2018-04-04	221.01	221.96	216.47	221.21	55.247	1,527,600
2018-04-03	221.93	222.06	218.97	221.31	55.272	1,627,200
2018-04-02	228.01	228.69	220.50	221.67	55.362	2,532,400
2018-03-29	226.12	231.50	225.37	228.81	57.146	1,534,000
2018-03-28	225.55	226.62	221.41	225.15	56.231	2,297,600
2018-03-27	226.93	228.91	223.50	225.09	56.216	2,172,400
2018-03-26	220.10	227.00	219.73	226.84	56.654	3,450,400
2018-03-23	225.73	226.04	218.12	218.74	54.631	2,112,000
2018-03-22	227.06	228.45	224.48	224.78	56.139	1,676,000
2018-03-21	232.58	232.92	228.20	228.34	57.028	2,104,000

← NewerPage 36 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.