Cooper Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	178.35	179.51	171.98	175.10	43.695	1,081,600
2015-08-05	177.09	179.75	176.38	178.53	44.551	990,000
2015-08-04	177.00	178.43	174.91	175.97	43.912	846,400
2015-08-03	177.33	178.49	175.97	177.15	44.207	1,033,200
2015-07-31	177.01	179.01	175.76	177.00	44.169	1,115,200
2015-07-30	176.63	177.22	174.45	176.50	44.045	747,200
2015-07-29	175.59	176.90	174.41	176.42	44.025	1,140,800
2015-07-28	172.64	175.27	171.36	175.20	43.720	1,011,200
2015-07-27	172.80	173.49	171.17	171.86	42.887	1,210,400
2015-07-24	173.14	175.75	172.34	173.39	43.269	1,233,200
2015-07-23	172.71	175.21	172.71	173.71	43.348	1,684,000
2015-07-22	173.49	174.75	171.15	172.50	43.047	2,891,200
2015-07-21	176.65	176.95	172.11	173.65	43.326	1,912,800
2015-07-20	174.48	176.64	173.78	176.43	44.020	1,067,200
2015-07-17	176.63	176.74	173.50	174.07	43.431	1,326,400
2015-07-16	176.28	177.35	175.06	176.67	44.080	990,800
2015-07-15	179.18	179.97	175.23	175.30	43.738	1,330,400
2015-07-14	178.31	179.86	178.26	179.68	44.831	814,800
2015-07-13	177.00	178.57	176.46	178.20	44.461	980,000
2015-07-10	176.66	177.98	175.89	176.12	43.942	1,060,800
2015-07-09	175.62	175.99	174.04	174.68	43.583	1,362,800
2015-07-08	176.82	177.75	173.40	173.90	43.388	1,396,400
2015-07-07	176.74	177.64	174.94	177.53	44.294	2,172,000
2015-07-06	175.54	177.64	174.61	176.48	44.032	2,483,200
2015-07-02	176.66	177.32	175.56	176.59	44.060	1,066,800
2015-07-01	178.72	179.73	175.76	176.16	43.952	1,748,800
2015-06-30	178.28	179.07	177.03	177.97	44.404	2,184,000
2015-06-29	176.89	179.50	176.17	176.75	44.099	2,114,000
2015-06-26	176.15	178.94	175.22	178.88	44.631	1,856,000
2015-06-25	174.56	176.68	174.56	175.70	43.838	1,025,200
2015-06-24	176.75	177.93	174.35	174.45	43.526	794,400
2015-06-23	177.74	178.82	175.94	177.22	44.217	1,028,800
2015-06-22	180.42	181.01	176.72	177.34	44.247	1,129,600
2015-06-19	178.67	181.73	177.72	180.00	44.910	5,430,800
2015-06-18	177.72	179.38	177.32	177.83	44.369	931,200
2015-06-17	176.95	178.39	176.02	177.78	44.356	996,800
2015-06-16	176.36	177.39	175.54	176.39	44.010	854,400
2015-06-15	176.29	176.82	175.27	176.29	43.985	1,012,000
2015-06-12	176.00	178.05	175.69	177.47	44.279	1,453,600
2015-06-11	173.68	177.17	173.68	176.79	44.109	2,055,200
2015-06-10	172.20	173.78	171.43	173.24	43.224	1,432,400
2015-06-09	173.70	173.99	170.78	171.43	42.772	1,977,200
2015-06-08	175.07	176.04	173.21	173.43	43.271	1,432,000
2015-06-05	174.89	176.69	170.50	175.37	43.755	5,072,400
2015-06-04	183.01	184.48	179.74	180.14	44.945	2,313,600
2015-06-03	182.62	186.37	181.75	184.84	46.118	1,784,800
2015-06-02	182.12	183.25	180.92	182.28	45.479	1,912,400
2015-06-01	182.04	183.90	180.72	182.97	45.651	1,623,600
2015-05-29	180.41	182.35	179.45	181.77	45.352	1,720,000
2015-05-28	178.81	181.91	178.71	180.78	45.105	903,600
2015-05-27	179.46	180.69	178.40	179.18	44.706	1,378,800
2015-05-26	179.66	180.68	178.25	179.17	44.703	1,065,600
2015-05-22	179.72	182.20	178.88	180.75	45.098	935,600
2015-05-21	182.39	182.50	179.54	179.80	44.860	1,357,600
2015-05-20	182.79	183.96	181.70	182.78	45.604	816,400
2015-05-19	182.33	183.53	181.24	183.06	45.674	1,167,200
2015-05-18	180.75	182.78	180.02	182.34	45.494	1,491,200
2015-05-15	181.38	181.78	179.59	180.98	45.155	704,000
2015-05-14	179.16	181.02	178.00	180.78	45.105	871,200
2015-05-13	178.28	179.63	177.76	178.39	44.509	770,400

← NewerPage 48 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.