Cooper Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	177.15	182.91	177.15	181.80	45.386	2,902,000
2017-01-09	177.61	178.73	176.55	178.08	44.458	2,110,000
2017-01-06	176.35	178.18	175.30	177.21	44.240	1,376,000
2017-01-05	177.99	177.99	175.46	176.37	44.031	2,024,800
2017-01-04	175.00	178.57	174.49	178.14	44.473	1,511,600
2017-01-03	175.68	176.20	174.05	175.15	43.726	2,448,800
2016-12-30	176.29	176.35	174.38	174.93	43.671	1,676,800
2016-12-29	175.30	177.34	174.62	175.49	43.811	1,269,200
2016-12-28	177.31	177.57	174.78	175.34	43.774	1,226,800
2016-12-27	175.93	178.11	175.33	177.44	44.298	1,504,400
2016-12-23	173.73	175.49	173.73	175.43	43.796	1,302,800
2016-12-22	174.60	175.44	172.83	173.10	43.214	3,059,600
2016-12-21	174.86	175.72	173.11	174.62	43.594	1,188,000
2016-12-20	175.13	175.73	174.24	175.39	43.786	1,799,200
2016-12-19	175.20	176.21	174.38	175.07	43.706	1,500,800
2016-12-16	176.66	177.20	174.64	175.21	43.741	2,665,600
2016-12-15	175.05	176.93	172.99	176.06	43.953	1,909,600
2016-12-14	175.93	178.49	174.46	175.19	43.736	2,705,200
2016-12-13	174.79	176.52	173.86	175.31	43.766	2,801,600
2016-12-12	171.06	174.42	169.39	174.20	43.489	2,921,200
2016-12-09	168.00	175.00	168.00	170.62	42.595	4,800,400
2016-12-08	168.27	169.98	165.98	167.80	41.891	4,334,000
2016-12-07	165.24	169.65	164.27	168.39	42.038	3,233,600
2016-12-06	163.61	165.75	162.94	165.71	41.369	3,438,800
2016-12-05	161.52	165.02	161.52	163.96	40.933	3,236,000
2016-12-02	159.92	162.91	159.23	162.12	40.473	2,656,000
2016-12-01	164.73	165.08	158.73	159.50	39.819	3,003,600
2016-11-30	169.28	170.32	162.70	164.49	41.065	5,441,200
2016-11-29	169.60	171.81	168.50	170.15	42.478	1,996,800
2016-11-28	170.33	171.49	167.93	168.33	42.023	1,738,800
2016-11-25	168.81	170.92	167.55	170.70	42.615	1,506,400
2016-11-23	169.66	171.31	166.64	168.67	42.108	3,371,600
2016-11-22	172.69	173.04	167.57	170.00	42.440	2,452,800
2016-11-21	172.70	176.27	172.70	173.30	43.264	2,726,000
2016-11-18	174.27	175.26	171.86	172.00	42.940	1,397,200
2016-11-17	171.55	174.52	170.37	174.40	43.539	1,597,200
2016-11-16	172.20	173.33	170.75	172.00	42.940	1,785,200
2016-11-15	170.62	173.37	167.53	171.95	42.927	5,029,200
2016-11-14	177.87	178.72	169.86	170.13	42.473	2,543,200
2016-11-11	179.83	183.26	176.75	177.27	44.255	1,492,000
2016-11-10	184.06	184.69	179.16	180.27	45.004	1,784,400
2016-11-09	182.00	182.24	177.96	181.76	45.376	1,787,200
2016-11-08	180.22	184.54	177.19	182.90	45.661	1,943,200
2016-11-07	176.89	180.37	176.89	180.22	44.992	1,368,400
2016-11-04	174.23	177.16	173.96	175.82	43.893	2,295,600
2016-11-03	174.24	175.54	173.12	173.64	43.349	1,173,200
2016-11-02	174.13	175.17	173.29	173.84	43.399	1,533,200
2016-11-01	175.07	175.45	172.92	173.77	43.382	1,148,800
2016-10-31	175.91	176.31	174.51	176.04	43.948	1,288,000
2016-10-28	175.25	177.01	175.00	175.36	43.779	1,327,600
2016-10-27	176.41	176.41	174.60	175.28	43.759	2,790,000
2016-10-26	181.26	181.26	175.76	176.20	43.988	2,117,200
2016-10-25	181.00	181.96	180.00	181.61	45.339	1,763,200
2016-10-24	179.94	180.39	178.78	180.30	45.012	1,345,200
2016-10-21	178.13	178.97	176.28	178.78	44.632	811,600
2016-10-20	178.74	179.79	177.47	179.50	44.812	916,800
2016-10-19	180.78	180.78	178.44	178.98	44.682	1,358,000
2016-10-18	179.51	181.05	178.56	180.68	45.107	1,564,400
2016-10-17	178.81	178.81	176.53	178.34	44.522	1,889,600
2016-10-14	178.72	179.64	177.28	177.59	44.335	1,314,800

← NewerPage 42 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.