Cooper Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	150.22	152.60	150.16	152.36	38.021	2,023,600
2015-10-29	148.84	150.44	148.10	150.38	37.527	1,547,200
2015-10-28	146.42	149.11	145.60	149.00	37.182	1,384,800
2015-10-27	146.28	146.62	143.53	146.50	36.558	2,306,000
2015-10-26	146.38	147.10	145.08	146.54	36.568	1,287,600
2015-10-23	143.52	146.94	143.00	146.31	36.511	1,877,200
2015-10-22	146.69	146.69	142.36	143.47	35.802	2,232,800
2015-10-21	145.90	147.08	143.68	146.12	36.464	2,406,800
2015-10-20	143.76	145.21	142.89	144.96	36.174	1,946,800
2015-10-19	144.09	144.88	142.58	143.71	35.862	2,351,200
2015-10-16	145.77	147.23	143.67	144.34	36.019	4,747,600
2015-10-15	140.33	145.36	139.67	145.23	36.241	3,303,600
2015-10-14	139.91	141.21	139.51	140.19	34.984	2,133,600
2015-10-13	138.90	140.59	138.22	139.44	34.797	2,288,800
2015-10-12	137.06	139.74	136.75	139.19	34.734	3,084,800
2015-10-09	141.11	141.11	137.05	137.62	34.342	4,963,200
2015-10-08	142.55	143.48	141.25	141.99	35.433	3,307,200
2015-10-07	145.00	145.54	142.24	142.68	35.605	3,290,800
2015-10-06	147.71	148.65	144.54	144.71	36.112	1,373,600
2015-10-05	150.17	150.95	147.39	148.18	36.978	3,306,400
2015-10-02	144.82	148.88	143.52	148.87	37.150	1,824,800
2015-10-01	148.57	149.71	143.47	146.68	36.603	2,379,600
2015-09-30	147.12	149.80	145.23	148.86	37.147	3,462,800
2015-09-29	144.58	146.87	143.18	145.29	36.256	2,655,200
2015-09-28	148.50	149.55	142.22	144.76	36.124	2,758,000
2015-09-25	154.14	154.99	148.80	149.86	37.397	2,809,600
2015-09-24	154.49	154.52	153.07	153.90	38.405	2,504,400
2015-09-23	154.14	157.15	153.52	155.02	38.685	1,961,200
2015-09-22	153.05	154.85	151.45	154.44	38.540	2,672,800
2015-09-21	153.96	158.17	153.28	154.86	38.645	2,927,200
2015-09-18	149.45	153.55	149.14	152.98	38.175	5,358,000
2015-09-17	150.00	151.98	149.28	150.54	37.567	1,606,000
2015-09-16	148.67	150.05	147.28	149.93	37.414	1,201,200
2015-09-15	148.41	148.97	147.38	148.59	37.080	1,119,600
2015-09-14	149.61	150.38	147.51	147.80	36.883	1,837,200
2015-09-11	148.28	151.02	147.15	149.66	37.347	2,066,000
2015-09-10	149.03	149.99	148.25	148.57	37.075	1,225,200
2015-09-09	149.69	151.60	148.47	148.79	37.130	2,831,200
2015-09-08	152.81	153.07	147.54	148.92	37.162	4,855,200
2015-09-04	142.11	155.57	142.11	150.87	37.649	5,236,000
2015-09-03	163.24	164.54	160.94	161.31	40.254	3,678,000
2015-09-02	160.76	162.80	160.18	162.40	40.526	3,512,400
2015-09-01	159.67	161.00	158.72	159.41	39.780	2,714,000
2015-08-31	164.20	165.69	161.93	162.42	40.531	1,238,400
2015-08-28	163.79	165.18	162.74	164.74	41.110	1,624,000
2015-08-27	163.67	165.59	162.28	164.20	40.975	1,822,800
2015-08-26	159.78	162.91	157.90	161.27	40.244	2,364,800
2015-08-25	160.81	162.50	156.75	156.98	39.174	1,739,600
2015-08-24	153.73	161.10	149.72	157.50	39.303	1,602,400
2015-08-21	164.92	165.84	161.51	162.42	40.531	2,105,600
2015-08-20	169.55	170.57	166.29	166.47	41.542	2,253,600
2015-08-19	173.85	173.85	170.43	170.90	42.647	1,644,800
2015-08-18	173.84	175.96	173.10	175.02	43.675	1,502,000
2015-08-17	172.39	174.56	170.67	174.00	43.421	1,610,000
2015-08-14	173.41	173.98	171.62	173.29	43.244	1,480,400
2015-08-13	173.84	174.92	172.64	173.87	43.388	1,195,600
2015-08-12	172.82	174.52	171.01	173.78	43.366	1,112,800
2015-08-11	174.38	176.03	172.45	173.39	43.269	927,600
2015-08-10	174.74	176.96	173.86	175.60	43.820	716,800
2015-08-07	174.88	175.51	172.15	173.88	43.391	637,600

← NewerPage 47 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.