Cooper Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	178.73	179.31	176.64	178.59	44.585	1,308,800
2016-10-12	180.07	180.07	178.91	179.28	44.757	1,270,800
2016-10-11	181.37	181.52	178.44	179.62	44.842	2,435,600
2016-10-10	180.92	182.43	180.34	181.98	45.431	1,201,600
2016-10-07	179.12	181.17	178.39	180.88	45.157	2,984,800
2016-10-06	177.14	179.22	176.59	178.69	44.610	1,684,800
2016-10-05	176.76	177.76	175.97	177.17	44.230	1,301,200
2016-10-04	177.85	178.63	175.99	176.88	44.158	1,446,000
2016-10-03	177.63	179.11	176.66	177.75	44.375	1,373,200
2016-09-30	177.39	180.32	177.04	179.26	44.752	3,747,200
2016-09-29	178.40	178.82	175.02	176.04	43.948	3,382,800
2016-09-28	178.07	179.26	177.30	178.88	44.657	1,855,600
2016-09-27	178.52	179.33	177.41	178.30	44.512	2,333,200
2016-09-26	180.87	180.87	177.73	178.19	44.485	2,890,400
2016-09-23	184.00	184.46	180.90	180.97	45.179	4,712,800
2016-09-22	186.75	187.09	183.64	184.50	46.060	43,360,800
2016-09-21	188.26	188.99	184.47	186.18	46.480	4,831,600
2016-09-20	189.24	190.99	186.35	186.41	46.537	1,369,200
2016-09-19	188.66	190.39	187.95	188.47	47.051	1,148,400
2016-09-16	189.42	190.60	188.08	188.51	47.061	1,376,000
2016-09-15	186.18	190.75	185.25	189.90	47.408	1,681,600
2016-09-14	186.22	187.10	184.31	185.53	46.317	1,592,400
2016-09-13	186.00	186.75	184.90	185.81	46.387	1,462,400
2016-09-12	184.60	186.90	184.20	186.74	46.620	1,279,200
2016-09-09	185.96	186.59	184.75	184.83	46.143	2,164,400
2016-09-08	188.66	189.67	186.64	186.74	46.620	1,594,400
2016-09-07	188.08	189.69	187.05	188.56	47.074	1,505,200
2016-09-06	186.69	188.57	185.03	188.30	47.009	2,446,000
2016-09-02	185.35	189.35	182.27	185.92	46.415	2,586,800
2016-09-01	185.39	186.65	184.37	185.37	46.277	1,584,000
2016-08-31	187.26	189.98	185.54	185.92	46.415	1,227,600
2016-08-30	186.31	187.77	185.19	186.38	46.530	1,132,800
2016-08-29	184.29	186.84	183.71	186.56	46.575	1,487,200
2016-08-26	184.33	184.65	182.29	183.92	45.916	1,130,000
2016-08-25	184.59	185.16	183.29	183.81	45.888	1,079,200
2016-08-24	189.48	189.76	184.58	185.02	46.190	1,315,200
2016-08-23	185.14	186.95	184.97	185.79	46.382	1,348,800
2016-08-22	183.73	184.70	182.66	184.19	45.983	828,400
2016-08-19	181.22	183.87	180.18	183.86	45.901	1,592,400
2016-08-18	180.56	181.71	179.80	181.37	45.279	1,494,000
2016-08-17	181.59	181.59	179.51	179.82	44.892	936,400
2016-08-16	180.86	182.19	180.08	181.32	45.266	772,400
2016-08-15	180.95	182.57	180.89	181.98	45.431	516,400
2016-08-12	181.67	182.46	179.90	180.81	45.139	859,200
2016-08-11	181.49	183.12	180.98	182.24	45.496	447,200
2016-08-10	182.58	184.17	180.67	181.22	45.241	1,007,200
2016-08-09	181.96	182.43	181.14	182.15	45.474	570,000
2016-08-08	182.42	182.72	180.78	181.29	45.259	468,800
2016-08-05	182.49	183.86	181.28	182.87	45.653	624,800
2016-08-04	181.71	182.65	180.14	181.77	45.379	435,200
2016-08-03	181.77	181.87	180.43	181.30	45.261	968,400
2016-08-02	182.73	183.26	181.53	181.97	45.429	798,000
2016-08-01	182.40	183.00	181.40	182.61	45.588	1,088,800
2016-07-29	181.05	183.49	181.05	182.47	45.554	1,151,200
2016-07-28	179.55	181.59	179.35	180.94	45.172	809,200
2016-07-27	178.94	180.00	178.08	179.35	44.775	992,000
2016-07-26	176.10	179.24	175.59	179.13	44.720	1,097,600
2016-07-25	177.80	177.80	175.48	176.02	43.943	1,078,800
2016-07-22	175.89	177.98	175.32	177.56	44.328	888,400
2016-07-21	177.99	179.25	175.52	176.39	44.036	802,400

← NewerPage 43 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.