Cooper Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	178.12	178.70	177.32	178.28	44.507	575,600
2016-07-19	178.10	178.21	176.67	177.14	44.215	616,000
2016-07-18	178.87	179.53	176.42	177.58	44.325	920,400
2016-07-15	179.48	180.11	177.52	178.42	44.535	970,800
2016-07-14	179.92	180.43	177.97	178.96	44.670	892,400
2016-07-13	179.30	179.99	178.34	178.83	44.637	914,400
2016-07-12	182.39	182.80	178.48	178.54	44.565	2,157,600
2016-07-11	181.92	183.07	181.54	182.10	45.453	880,400
2016-07-08	178.94	182.21	178.55	181.83	45.386	1,496,400
2016-07-07	178.38	180.07	177.81	178.50	44.555	1,326,800
2016-07-06	176.33	179.97	176.03	177.67	44.348	2,702,000
2016-07-05	176.30	177.73	175.19	177.42	44.285	2,318,800
2016-07-01	172.73	177.61	172.50	177.34	44.265	2,630,800
2016-06-30	170.78	172.24	170.15	171.57	42.825	2,189,200
2016-06-29	169.03	171.44	168.14	169.85	42.396	1,328,400
2016-06-28	164.07	168.70	164.00	168.50	42.059	1,544,000
2016-06-27	165.77	165.79	162.38	162.99	40.683	4,158,800
2016-06-24	164.71	168.09	161.51	166.80	41.634	4,318,800
2016-06-23	166.24	166.67	163.81	166.59	41.582	966,000
2016-06-22	165.71	166.68	164.21	164.55	41.073	1,166,000
2016-06-21	165.00	166.65	164.77	165.56	41.325	1,690,000
2016-06-20	163.35	164.89	163.11	164.28	41.005	1,332,400
2016-06-17	162.52	162.75	159.81	161.89	40.409	1,898,000
2016-06-16	161.91	163.31	161.18	162.93	40.668	912,000
2016-06-15	163.21	163.84	161.44	162.54	40.571	1,162,000
2016-06-14	163.88	163.88	161.46	162.99	40.683	1,078,000
2016-06-13	163.05	164.50	162.02	162.32	40.516	1,259,200
2016-06-10	164.95	164.95	162.52	163.24	40.746	1,422,000
2016-06-09	164.42	165.99	163.92	165.20	41.235	1,090,400
2016-06-08	164.54	165.41	164.00	164.92	41.165	1,206,400
2016-06-07	163.07	166.48	162.21	165.02	41.190	3,179,600
2016-06-06	165.40	166.10	162.88	163.07	40.703	3,022,400
2016-06-03	171.05	173.50	164.01	165.40	41.285	5,505,200
2016-06-02	166.00	167.42	164.41	167.42	41.789	3,194,400
2016-06-01	162.91	166.07	161.62	165.63	41.342	2,422,400
2016-05-31	163.34	164.14	162.33	162.81	40.639	2,646,400
2016-05-27	162.00	163.14	161.11	162.50	40.561	2,398,400
2016-05-26	164.71	164.71	161.14	161.93	40.419	1,898,800
2016-05-25	163.93	164.83	162.46	164.62	41.090	1,599,200
2016-05-24	161.84	163.35	160.88	163.01	40.688	1,364,000
2016-05-23	160.85	161.99	159.98	161.10	40.212	1,148,800
2016-05-20	159.45	161.04	156.70	160.35	40.024	1,202,000
2016-05-19	157.49	159.76	156.85	159.29	39.760	1,185,600
2016-05-18	158.00	160.42	156.60	158.28	39.508	1,468,800
2016-05-17	160.03	161.17	157.51	158.20	39.488	1,726,400
2016-05-16	158.36	161.73	157.21	160.33	40.020	1,836,400
2016-05-13	155.69	157.90	155.29	155.97	38.931	962,000
2016-05-12	155.76	157.84	153.83	155.41	38.791	2,030,800
2016-05-11	156.13	157.53	155.00	155.02	38.694	909,600
2016-05-10	155.12	156.79	154.12	156.06	38.954	1,037,600
2016-05-09	153.29	156.60	152.58	155.13	38.722	1,131,600
2016-05-06	152.38	154.15	152.09	153.31	38.267	911,200
2016-05-05	153.41	154.46	152.82	153.69	38.362	860,000
2016-05-04	153.49	154.00	152.45	153.26	38.255	967,200
2016-05-03	154.03	155.02	153.10	154.31	38.517	999,200
2016-05-02	152.77	155.02	152.62	154.61	38.592	1,444,800
2016-04-29	154.97	156.20	152.71	153.08	38.210	1,558,800
2016-04-28	156.67	158.31	155.47	155.80	38.889	1,016,800
2016-04-27	159.36	159.46	156.62	158.04	39.448	1,178,400
2016-04-26	157.61	159.27	156.92	159.08	39.707	971,600

← NewerPage 44 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.