Cooper Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-26	239.19	240.63	235.35	235.85	58.896	1,520,800
2017-09-25	238.98	241.16	237.34	239.85	59.895	2,078,400
2017-09-22	232.96	240.68	230.69	239.77	59.875	4,785,200
2017-09-21	236.00	236.00	231.51	232.41	58.037	2,547,200
2017-09-20	236.50	239.40	232.80	236.11	58.961	2,944,800
2017-09-19	248.83	248.83	235.68	235.99	58.931	4,673,200
2017-09-18	245.68	249.75	243.69	249.11	62.208	2,004,800
2017-09-15	247.77	248.01	244.76	245.21	61.234	3,450,800
2017-09-14	246.26	247.05	244.26	247.04	61.691	1,695,600
2017-09-13	249.65	249.65	246.37	246.60	61.581	1,276,800
2017-09-12	253.39	254.48	246.56	250.03	62.437	3,969,200
2017-09-11	252.81	253.99	251.41	253.39	63.276	1,675,200
2017-09-08	244.82	252.05	244.34	251.48	62.800	2,309,200
2017-09-07	241.50	245.05	240.38	244.81	61.134	1,950,800
2017-09-06	240.47	241.82	237.62	241.14	60.217	2,178,800
2017-09-05	236.25	240.03	235.70	239.91	59.910	2,600,800
2017-09-01	245.00	245.00	234.62	236.18	58.979	4,106,800
2017-08-31	245.91	251.47	245.91	250.83	62.637	2,378,000
2017-08-30	246.55	248.31	245.47	246.11	61.459	1,774,400
2017-08-29	247.15	247.89	244.18	246.15	61.469	2,269,600
2017-08-28	247.25	248.22	246.01	247.63	61.838	1,150,800
2017-08-25	246.61	248.79	246.13	246.33	61.513	1,039,200
2017-08-24	247.03	247.58	245.42	245.66	61.346	633,200
2017-08-23	248.16	250.15	246.10	246.36	61.521	933,200
2017-08-22	247.35	250.37	246.98	249.12	62.210	2,054,400
2017-08-21	245.19	247.90	244.86	247.70	61.856	1,195,200
2017-08-18	245.75	246.92	244.50	245.05	61.194	3,586,000
2017-08-17	244.31	246.65	243.27	245.18	61.226	1,443,600
2017-08-16	243.08	245.20	242.51	244.57	61.074	1,214,400
2017-08-15	243.72	244.18	241.49	242.92	60.662	1,652,000
2017-08-14	243.87	244.01	242.27	243.28	60.752	1,721,600
2017-08-11	241.29	242.17	239.50	240.92	60.162	1,144,800
2017-08-10	241.29	243.11	239.18	239.99	59.930	1,336,400
2017-08-09	242.98	244.51	242.38	242.71	60.609	952,000
2017-08-08	244.63	245.37	243.04	243.59	60.829	592,400
2017-08-07	243.95	245.04	242.74	244.63	61.089	1,049,200
2017-08-04	244.90	245.62	242.82	243.72	60.862	562,400
2017-08-03	244.07	245.19	243.17	244.78	61.126	1,042,800
2017-08-02	245.44	246.35	241.16	244.27	60.999	1,185,200
2017-08-01	245.13	246.22	243.05	245.29	61.254	1,329,200
2017-07-31	247.00	247.18	243.00	243.87	60.899	1,815,200
2017-07-28	246.04	246.99	244.43	246.60	61.581	865,200
2017-07-27	247.38	247.62	243.65	246.64	61.591	1,178,800
2017-07-26	250.49	250.56	246.16	247.01	61.683	1,150,800
2017-07-25	250.76	251.56	247.99	250.83	62.637	1,458,800
2017-07-24	248.33	250.76	247.49	250.62	62.585	1,010,000
2017-07-21	250.90	251.74	246.20	248.41	62.033	1,482,000
2017-07-20	254.89	255.87	253.80	254.00	63.429	915,200
2017-07-19	254.71	256.39	254.29	254.90	63.654	1,420,800
2017-07-18	251.84	253.32	249.05	253.20	63.222	1,799,200
2017-07-17	251.44	252.85	250.72	251.98	62.917	2,073,200
2017-07-14	246.96	252.05	245.45	250.36	62.512	2,196,800
2017-07-13	248.45	248.95	243.91	246.45	61.536	1,976,000
2017-07-12	245.41	248.83	244.65	247.91	61.901	2,046,400
2017-07-11	244.34	245.01	242.58	244.53	61.057	1,755,600
2017-07-10	242.31	244.67	240.90	244.14	60.959	2,842,000
2017-07-07	237.18	243.27	236.75	242.73	60.607	2,346,400
2017-07-06	237.45	239.25	235.29	236.19	58.974	1,174,800
2017-07-05	236.48	238.55	234.55	238.03	59.434	1,861,200
2017-07-03	239.42	239.92	236.02	236.38	59.022	757,200

← NewerPage 39 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.