Cooper Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	157.98	158.67	156.57	157.36	39.278	1,108,400
2016-04-22	158.32	159.69	156.46	157.86	39.403	1,143,600
2016-04-21	158.57	161.17	158.18	158.63	39.595	1,243,200
2016-04-20	157.73	159.59	156.67	158.74	39.623	806,000
2016-04-19	157.49	158.21	156.57	157.45	39.301	1,521,200
2016-04-18	155.21	157.80	154.91	157.19	39.236	922,000
2016-04-15	155.00	156.70	154.68	156.23	38.996	1,904,000
2016-04-14	154.51	155.26	153.76	153.77	38.382	1,047,200
2016-04-13	156.19	156.60	153.69	154.80	38.639	1,564,800
2016-04-12	155.18	156.02	154.43	155.45	38.801	830,400
2016-04-11	155.40	155.89	153.55	154.95	38.677	1,126,800
2016-04-08	157.11	157.34	154.65	155.21	38.742	942,800
2016-04-07	158.70	159.22	154.93	156.26	39.004	1,737,200
2016-04-06	155.63	159.60	155.63	159.51	39.815	1,266,000
2016-04-05	155.46	157.08	154.01	155.42	38.794	1,221,600
2016-04-04	158.73	159.12	156.08	156.67	39.106	1,428,400
2016-04-01	153.57	158.65	152.50	157.60	39.338	2,426,400
2016-03-31	155.70	156.25	153.79	153.97	38.432	2,047,200
2016-03-30	155.10	156.31	154.30	156.05	38.951	1,999,600
2016-03-29	148.79	155.64	148.76	154.65	38.602	2,113,200
2016-03-28	149.00	150.03	147.77	149.44	37.301	730,800
2016-03-24	147.69	148.91	146.89	148.80	37.142	1,068,400
2016-03-23	149.83	149.83	148.03	148.61	37.094	810,400
2016-03-22	149.83	150.61	149.09	149.86	37.406	1,294,400
2016-03-21	149.33	151.69	148.97	150.56	37.581	1,570,800
2016-03-18	145.20	151.68	141.67	150.00	37.441	2,624,800
2016-03-17	145.75	146.39	142.99	144.51	36.071	1,947,200
2016-03-16	145.95	148.06	145.16	145.89	36.415	1,876,800
2016-03-15	147.96	148.99	145.68	145.96	36.433	1,618,400
2016-03-14	149.68	150.69	148.38	148.87	37.159	1,189,200
2016-03-11	148.14	150.93	147.88	150.47	37.558	1,239,200
2016-03-10	147.99	149.44	146.97	149.02	37.196	1,549,600
2016-03-09	149.18	149.24	144.17	147.93	36.924	2,465,200
2016-03-08	151.33	151.79	148.72	148.92	37.171	1,777,200
2016-03-07	152.56	153.54	150.45	152.15	37.978	2,430,000
2016-03-04	151.00	156.31	149.67	152.64	38.100	7,339,200
2016-03-03	143.19	145.01	141.85	145.01	36.196	3,338,800
2016-03-02	144.94	145.44	141.51	143.41	35.796	2,076,800
2016-03-01	143.96	145.67	142.32	145.46	36.308	2,100,000
2016-02-29	144.48	145.41	142.84	142.96	35.684	1,802,000
2016-02-26	145.46	145.50	143.61	144.81	36.146	1,949,200
2016-02-25	142.19	144.98	141.38	144.96	36.183	1,791,600
2016-02-24	140.35	142.49	139.35	141.44	35.304	1,629,200
2016-02-23	141.58	141.79	139.15	141.06	35.210	2,140,000
2016-02-22	141.83	142.95	141.03	142.51	35.572	967,600
2016-02-19	139.28	140.87	138.27	140.84	35.155	1,323,200
2016-02-18	139.32	141.66	138.17	139.56	34.835	1,594,000
2016-02-17	138.90	139.72	138.03	139.33	34.778	1,718,800
2016-02-16	135.00	137.94	135.00	137.89	34.418	2,346,400
2016-02-12	134.62	134.98	133.25	133.58	33.343	2,055,600
2016-02-11	130.53	135.27	130.50	134.27	33.515	3,332,800
2016-02-10	128.73	133.36	128.25	132.29	33.021	2,076,800
2016-02-09	124.44	129.03	124.40	128.00	31.950	1,852,800
2016-02-08	126.05	127.51	123.80	125.42	31.306	1,766,800
2016-02-05	131.17	131.17	127.00	127.11	31.728	1,564,800
2016-02-04	132.85	133.98	131.29	131.87	32.916	1,182,400
2016-02-03	132.99	134.40	131.02	133.47	33.315	2,236,800
2016-02-02	131.07	134.40	130.35	131.99	32.946	2,359,600
2016-02-01	129.00	132.61	127.97	132.05	32.961	2,366,000
2016-01-29	127.18	131.33	127.18	131.15	32.736	2,854,400

← NewerPage 45 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.