Cooper Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	129.42	130.97	125.45	126.83	31.658	2,258,000
2016-01-27	128.32	129.13	124.89	128.60	32.099	1,725,600
2016-01-26	126.13	129.75	124.50	128.91	32.177	1,919,600
2016-01-25	127.22	127.67	125.45	125.51	31.328	2,288,400
2016-01-22	125.07	128.21	124.89	127.85	31.912	1,962,400
2016-01-21	124.33	125.64	122.45	123.85	30.914	2,083,600
2016-01-20	119.60	124.73	119.28	124.14	30.986	2,161,200
2016-01-19	123.00	123.50	119.67	121.01	30.197	2,235,600
2016-01-15	121.58	123.44	119.77	121.86	30.410	3,720,000
2016-01-14	125.56	126.09	123.19	124.04	30.954	2,220,000
2016-01-13	128.03	128.70	125.29	125.45	31.305	1,662,800
2016-01-12	128.48	129.97	126.32	127.60	31.842	1,542,000
2016-01-11	129.12	129.48	126.43	127.66	31.857	1,657,600
2016-01-08	128.64	129.98	128.41	128.71	32.119	1,778,000
2016-01-07	129.89	130.76	127.85	127.96	31.932	1,515,600
2016-01-06	129.95	132.37	129.30	131.59	32.838	2,497,200
2016-01-05	131.86	133.30	130.75	131.58	32.835	1,560,400
2016-01-04	132.46	132.46	130.94	131.86	32.905	1,648,000
2015-12-31	135.08	135.86	134.11	134.20	33.489	1,614,800
2015-12-30	136.52	137.22	135.43	135.48	33.808	820,800
2015-12-29	136.52	137.44	135.74	136.36	34.028	842,000
2015-12-28	135.65	136.89	135.41	136.07	33.956	883,200
2015-12-24	135.63	137.16	135.09	136.34	34.023	491,600
2015-12-23	135.14	136.95	134.22	136.25	34.001	1,154,800
2015-12-22	134.37	135.10	132.64	134.35	33.526	1,177,600
2015-12-21	135.84	137.06	132.99	133.70	33.364	2,932,400
2015-12-18	136.00	136.75	134.23	135.69	33.861	4,029,200
2015-12-17	137.74	138.20	135.91	136.44	34.048	3,075,600
2015-12-16	136.88	138.54	136.50	138.26	34.502	1,833,600
2015-12-15	136.05	137.25	135.78	136.51	34.065	2,963,600
2015-12-14	135.00	135.25	132.58	134.82	33.644	2,513,600
2015-12-11	134.23	135.52	133.95	135.20	33.739	2,528,400
2015-12-10	131.66	136.14	131.49	134.94	33.674	3,166,400
2015-12-09	133.81	134.90	130.63	131.60	32.840	2,696,800
2015-12-08	131.60	136.20	131.00	134.88	33.659	3,549,200
2015-12-07	129.78	133.68	129.78	132.33	33.022	5,812,400
2015-12-04	126.23	131.36	121.01	130.34	32.526	19,841,200
2015-12-03	149.78	150.48	141.24	142.05	35.448	3,222,800
2015-12-02	148.10	149.71	147.28	149.38	37.277	2,318,400
2015-12-01	146.34	148.17	146.32	147.99	36.930	1,877,600
2015-11-30	147.15	147.87	145.34	146.25	36.496	2,200,000
2015-11-27	145.14	148.00	144.84	146.96	36.673	857,200
2015-11-25	144.64	146.16	143.91	145.31	36.261	961,600
2015-11-24	142.20	145.14	141.84	144.35	36.022	2,339,200
2015-11-23	144.67	145.80	142.92	143.16	35.725	2,092,800
2015-11-20	144.99	145.27	143.94	144.27	36.002	2,034,800
2015-11-19	145.56	146.06	144.06	144.44	36.044	1,910,800
2015-11-18	144.67	146.19	143.52	145.70	36.359	2,674,800
2015-11-17	148.92	148.92	143.60	144.52	36.064	4,038,800
2015-11-16	147.50	150.13	147.26	150.12	37.462	1,102,000
2015-11-13	146.76	148.04	145.80	147.46	36.798	793,600
2015-11-12	148.57	149.05	146.40	146.82	36.638	1,150,000
2015-11-11	152.29	152.29	148.65	148.70	37.107	1,420,000
2015-11-10	151.82	153.02	150.88	151.95	37.918	1,295,200
2015-11-09	152.94	153.69	149.64	152.02	37.936	1,233,200
2015-11-06	153.50	154.41	152.59	153.31	38.258	1,354,000
2015-11-05	152.65	154.32	150.97	153.51	38.308	1,058,000
2015-11-04	152.37	153.88	151.17	153.48	38.300	1,411,600
2015-11-03	154.70	154.73	151.66	152.14	37.966	1,284,800
2015-11-02	152.67	155.18	151.02	154.77	38.622	2,393,200

← NewerPage 46 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.