Cooper Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-30	238.27	241.25	237.02	239.42	59.781	1,960,400
2017-06-29	241.03	242.69	235.75	237.12	59.207	3,796,400
2017-06-28	244.95	245.30	241.56	242.35	60.512	1,980,400
2017-06-27	245.68	246.69	243.23	243.25	60.737	1,584,400
2017-06-26	246.55	248.50	245.53	246.76	61.614	1,065,200
2017-06-23	245.66	246.80	244.82	246.19	61.471	1,622,000
2017-06-22	244.04	247.80	243.36	245.06	61.189	1,996,400
2017-06-21	243.24	245.21	242.37	243.86	60.889	1,075,600
2017-06-20	242.81	245.89	242.50	242.79	60.622	1,028,000
2017-06-19	239.52	243.49	237.94	242.11	60.452	1,763,200
2017-06-16	240.08	241.50	238.86	238.95	59.663	2,342,400
2017-06-15	237.93	240.40	236.52	239.84	59.886	1,510,800
2017-06-14	241.88	242.36	237.71	238.99	59.673	1,251,600
2017-06-13	237.37	242.10	237.11	240.88	60.145	1,284,400
2017-06-12	237.13	237.48	231.27	236.75	59.114	2,149,600
2017-06-09	241.50	242.48	235.04	237.43	59.284	3,272,000
2017-06-08	243.10	243.10	239.92	241.76	60.365	2,331,200
2017-06-07	242.80	243.89	241.03	243.10	60.700	1,816,400
2017-06-06	240.53	242.24	238.90	241.62	60.330	1,333,200
2017-06-05	239.35	243.37	238.68	240.89	60.148	3,381,200
2017-06-02	227.65	240.42	226.72	238.32	59.506	4,613,600
2017-06-01	219.20	219.81	215.24	219.79	54.879	2,344,800
2017-05-31	218.52	219.80	216.93	218.75	54.620	1,536,000
2017-05-30	216.52	218.66	216.03	218.20	54.482	1,173,600
2017-05-26	218.33	218.89	217.12	217.46	54.298	628,400
2017-05-25	217.76	218.68	216.23	218.32	54.512	1,522,800
2017-05-24	217.79	218.18	215.55	217.67	54.350	962,800
2017-05-23	216.91	218.17	216.06	217.08	54.203	1,334,000
2017-05-22	212.09	217.44	211.67	217.34	54.268	2,104,400
2017-05-19	210.25	213.23	210.25	212.62	53.089	4,415,600
2017-05-18	210.05	211.61	209.25	210.39	52.532	936,400
2017-05-17	210.46	210.46	208.89	209.41	52.288	1,276,400
2017-05-16	210.86	210.86	208.80	210.46	52.550	783,600
2017-05-15	207.58	210.86	207.58	209.87	52.402	2,743,200
2017-05-12	207.14	208.30	207.10	207.59	51.833	1,057,200
2017-05-11	206.33	207.64	205.62	207.40	51.786	1,191,600
2017-05-10	207.34	208.10	206.19	207.34	51.771	1,133,200
2017-05-09	206.58	208.14	205.90	207.65	51.848	2,544,000
2017-05-08	205.77	207.20	204.51	206.40	51.536	1,599,200
2017-05-05	205.28	206.67	204.27	205.71	51.364	1,307,200
2017-05-04	202.83	205.12	201.67	204.89	51.159	1,431,200
2017-05-03	202.00	202.52	199.48	202.22	50.492	1,186,800
2017-05-02	201.26	202.46	200.24	202.12	50.467	1,390,800
2017-05-01	200.79	201.37	199.77	201.05	50.200	1,329,600
2017-04-28	199.24	200.42	198.32	200.33	50.020	1,132,400
2017-04-27	200.35	200.89	198.53	199.37	49.781	1,053,600
2017-04-26	201.51	202.26	199.70	199.99	49.936	1,360,000
2017-04-25	202.25	203.48	200.98	201.32	50.268	1,122,800
2017-04-24	200.27	201.92	199.79	201.54	50.323	1,309,600
2017-04-21	199.99	201.00	198.73	199.14	49.723	949,600
2017-04-20	198.47	200.81	197.50	200.50	50.063	932,400
2017-04-19	197.75	201.30	196.47	198.23	49.496	1,377,200
2017-04-18	196.03	196.98	194.55	196.89	49.162	1,888,000
2017-04-17	196.82	197.12	196.25	196.62	49.094	1,044,800
2017-04-13	196.36	197.13	196.24	196.29	49.012	814,800
2017-04-12	198.68	200.15	196.05	197.06	49.204	811,200
2017-04-11	196.22	197.48	195.73	197.40	49.289	1,117,600
2017-04-10	197.10	197.72	196.50	197.04	49.199	1,148,400
2017-04-07	197.14	198.29	196.33	197.00	49.189	1,283,200
2017-04-06	197.00	197.11	194.29	197.04	49.199	1,089,600

← NewerPage 40 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.