Cooper Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-20	223.93	225.68	223.03	224.61	56.090	1,681,600
2017-12-19	224.48	228.40	223.38	223.88	55.907	2,184,800
2017-12-18	229.75	230.73	223.64	224.06	55.952	2,516,800
2017-12-15	226.69	229.83	225.75	229.30	57.261	2,785,200
2017-12-14	223.89	226.14	221.91	224.86	56.152	2,607,600
2017-12-13	228.88	230.38	223.92	224.19	55.985	2,548,400
2017-12-12	228.81	230.17	227.80	229.66	57.351	2,940,800
2017-12-11	226.94	228.97	226.06	228.45	57.048	3,097,200
2017-12-08	227.49	230.88	221.20	226.56	56.577	5,502,000
2017-12-07	234.95	241.09	234.95	238.80	59.633	2,643,200
2017-12-06	231.42	234.33	230.97	234.07	58.452	1,988,800
2017-12-05	231.10	235.24	229.84	231.89	57.908	2,296,000
2017-12-04	238.64	239.15	229.60	229.74	57.371	1,976,000
2017-12-01	241.60	241.95	236.00	238.10	59.458	1,654,000
2017-11-30	243.43	243.72	239.95	241.18	60.227	1,856,400
2017-11-29	242.97	244.52	238.81	242.59	60.580	1,718,000
2017-11-28	244.28	246.58	243.04	243.25	60.744	1,142,000
2017-11-27	243.41	244.07	242.01	243.29	60.754	824,800
2017-11-24	239.16	242.62	239.16	242.29	60.505	384,800
2017-11-22	240.85	241.09	237.64	238.90	59.658	1,226,000
2017-11-21	241.22	242.27	239.29	240.11	59.960	962,400
2017-11-20	239.44	240.38	237.73	239.94	59.918	738,400
2017-11-17	238.32	240.17	236.41	238.65	59.596	864,400
2017-11-16	235.88	239.74	235.88	239.45	59.795	759,600
2017-11-15	236.80	237.81	234.47	234.66	58.599	1,374,800
2017-11-14	236.22	238.17	234.58	236.78	59.129	1,004,800
2017-11-13	229.15	237.68	227.66	237.07	59.201	1,490,400
2017-11-10	230.97	231.41	227.11	229.06	57.201	1,367,600
2017-11-09	230.58	232.49	229.66	231.95	57.923	1,146,800
2017-11-08	229.67	231.29	228.46	230.48	57.555	1,274,400
2017-11-07	227.70	229.61	226.26	229.33	57.268	1,397,200
2017-11-06	228.43	230.58	227.23	227.64	56.846	1,169,200
2017-11-03	226.22	229.51	225.71	229.27	57.253	1,706,000
2017-11-02	233.06	234.03	225.98	226.90	56.661	2,550,800
2017-11-01	240.54	240.57	233.45	233.97	58.427	2,026,800
2017-10-31	242.51	243.05	239.72	240.26	59.998	1,385,600
2017-10-30	244.27	244.46	240.75	242.75	60.619	1,128,400
2017-10-27	240.71	245.39	239.78	244.43	61.039	1,314,800
2017-10-26	237.63	243.04	237.63	240.41	60.035	1,819,200
2017-10-25	237.85	239.27	235.38	237.90	59.408	1,370,400
2017-10-24	238.14	239.55	236.06	239.55	59.820	934,800
2017-10-23	236.12	238.85	234.90	237.31	59.261	1,984,800
2017-10-20	236.97	238.33	234.48	235.35	58.772	2,889,200
2017-10-19	236.55	236.70	234.62	236.08	58.954	3,446,400
2017-10-18	236.55	237.32	235.09	235.78	58.879	2,894,000
2017-10-17	237.80	238.19	235.52	235.98	58.929	2,206,000
2017-10-16	235.88	237.75	235.88	236.95	59.171	1,598,400
2017-10-13	236.85	236.85	235.10	236.00	58.934	1,243,200
2017-10-12	237.38	238.87	236.78	237.67	59.351	1,928,000
2017-10-11	233.37	237.59	233.37	237.52	59.313	1,428,400
2017-10-10	236.58	236.58	233.50	233.97	58.427	1,378,800
2017-10-09	240.62	241.00	235.51	236.62	59.089	1,599,600
2017-10-06	241.31	242.62	240.05	241.33	60.265	1,221,200
2017-10-05	241.35	242.10	239.24	241.67	60.350	967,600
2017-10-04	239.81	242.25	239.81	241.03	60.190	1,733,600
2017-10-03	240.02	242.01	238.33	240.12	59.963	1,692,400
2017-10-02	237.90	240.64	236.24	240.56	60.073	1,738,400
2017-09-29	231.16	237.30	230.77	237.11	59.211	1,934,000
2017-09-28	235.65	235.86	231.29	231.60	57.835	1,746,000
2017-09-27	235.85	236.62	233.66	235.42	58.789	1,654,000

← NewerPage 38 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.