Cooper Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-06	197.00	197.11	194.29	197.04	49.199	1,089,600
2017-04-05	199.51	200.00	196.95	197.34	49.274	1,604,400
2017-04-04	199.35	200.11	197.04	199.80	49.888	2,528,000
2017-04-03	199.78	201.22	198.65	199.63	49.846	1,820,800
2017-03-31	198.71	200.49	197.90	199.89	49.911	1,238,400
2017-03-30	198.58	199.36	196.92	198.14	49.474	943,600
2017-03-29	198.51	199.91	198.06	199.33	49.771	1,585,600
2017-03-28	199.42	199.80	197.23	199.06	49.703	1,054,400
2017-03-27	198.82	200.73	197.61	199.82	49.893	1,207,600
2017-03-24	199.95	202.57	199.15	199.80	49.888	1,370,800
2017-03-23	199.56	202.70	199.06	199.70	49.863	2,124,400
2017-03-22	195.45	201.69	195.45	199.79	49.886	2,485,600
2017-03-21	196.48	197.84	194.78	195.34	48.774	1,788,800
2017-03-20	195.28	196.24	194.01	196.24	48.999	1,645,200
2017-03-17	194.12	196.00	194.12	195.14	48.725	1,208,000
2017-03-16	194.17	194.99	192.90	193.73	48.372	1,311,200
2017-03-15	193.86	194.99	193.09	194.69	48.612	1,051,600
2017-03-14	194.47	194.50	192.75	193.50	48.315	748,800
2017-03-13	194.32	194.67	192.24	194.45	48.552	1,060,000
2017-03-10	195.46	196.25	193.54	194.32	48.520	1,065,200
2017-03-09	194.52	194.85	193.20	194.61	48.592	1,025,600
2017-03-08	194.20	195.71	193.27	194.05	48.452	1,243,200
2017-03-07	193.61	194.53	191.64	193.46	48.305	1,799,600
2017-03-06	193.95	195.54	193.04	194.53	48.572	2,386,800
2017-03-03	199.28	200.50	193.91	194.46	48.555	4,766,800
2017-03-02	200.63	201.83	199.49	201.14	50.223	2,791,200
2017-03-01	200.00	201.00	199.16	200.76	50.128	2,728,000
2017-02-28	198.51	199.94	197.69	199.14	49.723	1,759,600
2017-02-27	199.72	200.05	195.96	198.94	49.673	1,737,600
2017-02-24	195.88	200.03	195.88	199.72	49.868	1,623,200
2017-02-23	195.38	197.47	194.83	196.92	49.169	2,128,000
2017-02-22	195.43	197.07	194.50	194.97	48.682	1,229,600
2017-02-21	195.39	197.36	195.18	195.46	48.804	1,578,800
2017-02-17	190.58	196.03	190.18	195.91	48.917	2,158,800
2017-02-16	191.88	192.00	189.41	190.51	47.568	1,688,400
2017-02-15	190.88	192.04	190.44	191.31	47.768	2,261,600
2017-02-14	189.98	192.38	189.98	191.65	47.853	1,199,600
2017-02-13	191.11	191.84	190.44	191.24	47.751	1,021,600
2017-02-10	191.64	192.27	190.07	191.00	47.691	1,051,200
2017-02-09	189.37	191.06	188.75	190.50	47.566	1,048,400
2017-02-08	187.78	189.29	187.02	188.95	47.179	776,800
2017-02-07	188.04	189.00	186.83	188.12	46.972	1,811,200
2017-02-06	188.10	189.14	186.50	187.51	46.819	1,142,400
2017-02-03	187.78	188.16	186.30	188.10	46.967	1,167,200
2017-02-02	185.12	187.08	184.64	187.01	46.695	2,691,200
2017-02-01	184.00	185.82	183.17	185.71	46.370	1,898,400
2017-01-31	181.59	184.73	180.91	184.61	46.095	1,357,600
2017-01-30	183.51	183.69	180.91	181.76	45.384	1,111,600
2017-01-27	181.01	183.58	180.74	183.44	45.803	1,197,200
2017-01-26	180.50	182.18	180.39	181.12	45.224	2,048,400
2017-01-25	180.93	180.93	179.41	180.50	45.069	2,086,000
2017-01-24	180.43	181.13	179.70	180.14	44.979	1,165,600
2017-01-23	181.03	181.69	179.86	180.67	45.112	1,767,200
2017-01-20	182.15	183.33	179.96	181.53	45.326	1,312,400
2017-01-19	182.86	184.75	181.09	181.91	45.421	1,065,600
2017-01-18	183.00	184.14	181.99	183.01	45.688	1,752,000
2017-01-17	178.25	182.84	177.69	182.08	45.456	2,366,800
2017-01-13	177.63	180.64	177.06	179.54	44.822	1,550,000
2017-01-12	177.18	178.47	175.73	177.40	44.288	1,922,800
2017-01-11	181.08	181.89	175.99	177.76	44.378	2,674,800

← NewerPage 41 of 79 · 4,733 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.