Cooper Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	178.32	178.93	177.05	178.53	44.544	626,000
2015-05-11	180.14	181.71	178.53	179.33	44.743	957,200
2015-05-08	178.87	181.47	178.87	180.85	45.122	1,071,600
2015-05-07	177.83	179.42	176.64	177.45	44.274	993,200
2015-05-06	177.20	178.85	175.85	177.82	44.366	1,701,600
2015-05-05	178.68	179.41	175.48	177.44	44.272	1,400,000
2015-05-04	178.53	182.65	177.90	179.08	44.681	1,372,000
2015-05-01	178.19	180.86	177.65	178.00	44.411	1,223,600
2015-04-30	179.72	181.72	177.17	178.07	44.429	1,149,200
2015-04-29	182.01	183.13	180.21	180.88	45.130	1,434,000
2015-04-28	180.00	182.58	176.99	182.10	45.434	1,354,800
2015-04-27	182.82	183.20	178.46	180.67	45.078	1,640,800
2015-04-24	182.74	183.89	181.43	181.75	45.347	1,148,400
2015-04-23	182.96	184.24	182.46	182.99	45.656	1,408,000
2015-04-22	181.28	182.98	180.45	182.93	45.641	1,099,200
2015-04-21	181.33	182.52	180.54	181.75	45.347	1,025,600
2015-04-20	181.20	182.74	181.00	181.04	45.170	877,600
2015-04-17	178.64	180.69	178.02	180.32	44.990	1,725,600
2015-04-16	182.79	182.79	179.78	179.93	44.893	1,312,400
2015-04-15	183.58	184.63	182.52	182.67	45.577	837,600
2015-04-14	186.71	186.79	182.76	183.06	45.674	1,438,000
2015-04-13	186.96	188.12	186.03	186.41	46.510	686,800
2015-04-10	187.58	188.61	186.57	187.25	46.719	849,600
2015-04-09	185.67	188.11	185.07	186.92	46.637	685,600
2015-04-08	185.00	187.27	184.17	186.51	46.535	1,142,000
2015-04-07	189.17	189.91	184.98	185.05	46.170	1,348,000
2015-04-06	187.26	189.47	186.91	188.38	47.001	2,619,200
2015-04-02	186.88	189.68	186.47	187.70	46.832	2,043,600
2015-04-01	186.91	188.37	184.85	186.59	46.555	1,688,800
2015-03-31	189.00	189.23	187.26	187.42	46.762	1,852,000
2015-03-30	186.86	190.00	186.27	189.09	47.178	1,303,600
2015-03-27	185.61	186.81	184.30	186.17	46.450	1,050,000
2015-03-26	183.48	186.04	182.15	185.09	46.180	1,214,400
2015-03-25	184.05	187.02	184.05	184.41	46.011	1,724,800
2015-03-24	183.34	185.27	182.47	183.87	45.876	1,857,200
2015-03-23	187.44	187.44	183.65	184.19	45.956	2,039,200
2015-03-20	188.75	189.98	186.05	187.44	46.767	3,162,800
2015-03-19	186.36	187.77	185.74	187.36	46.747	1,201,200
2015-03-18	187.75	187.81	185.25	186.25	46.470	1,304,800
2015-03-17	187.39	188.38	184.80	187.74	46.842	2,147,200
2015-03-16	186.00	189.30	185.04	188.15	46.944	1,436,000
2015-03-13	184.81	186.17	184.18	185.84	46.367	1,381,600
2015-03-12	186.40	188.84	184.71	185.05	46.170	2,710,800
2015-03-11	182.98	185.70	181.66	185.43	46.265	2,262,400
2015-03-10	181.64	183.20	180.90	182.24	45.469	2,960,000
2015-03-09	179.00	183.51	178.21	183.45	45.771	3,023,600
2015-03-06	174.33	181.98	172.56	180.26	44.975	7,374,400
2015-03-05	164.83	166.79	164.21	165.26	41.233	1,997,200
2015-03-04	164.50	165.51	163.50	164.26	40.983	1,494,800
2015-03-03	164.61	165.16	162.53	164.77	41.110	2,174,800
2015-03-02	163.97	166.07	163.39	165.73	41.350	1,356,400
2015-02-27	164.84	165.39	163.44	163.97	40.911	1,393,600
2015-02-26	163.08	165.56	163.02	165.45	41.280	1,093,600
2015-02-25	164.60	164.86	162.54	163.46	40.784	1,894,000
2015-02-24	165.02	166.24	164.03	164.43	41.026	1,473,600
2015-02-23	165.27	165.75	164.15	165.02	41.173	1,587,200
2015-02-20	164.35	165.94	163.64	165.81	41.370	2,266,800
2015-02-19	164.79	166.24	164.14	164.35	41.006	1,175,600
2015-02-18	163.60	165.25	162.45	165.11	41.195	1,703,200
2015-02-17	165.31	165.63	163.11	163.30	40.744	1,286,000

← NewerPage 49 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.