Cooper Companies, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2025-11-07 | 69.110 | 70.230 | 68.130 | 70.100 | 70.100 | 1,354,100 |
| 2025-11-06 | 68.810 | 69.260 | 67.200 | 69.000 | 69.000 | 1,722,800 |
| 2025-11-05 | 68.860 | 69.990 | 68.340 | 68.880 | 68.880 | 2,450,000 |
| 2025-11-04 | 69.760 | 70.120 | 69.030 | 69.080 | 69.080 | 1,661,500 |
| 2025-11-03 | 69.650 | 69.900 | 68.480 | 69.820 | 69.820 | 1,881,400 |
| 2025-10-31 | 69.490 | 70.290 | 69.210 | 69.910 | 69.910 | 1,274,100 |
| 2025-10-30 | 69.710 | 70.840 | 69.380 | 70.110 | 70.110 | 2,398,500 |
| 2025-10-29 | 71.660 | 72.910 | 69.370 | 69.580 | 69.580 | 2,550,000 |
| 2025-10-28 | 72.550 | 72.820 | 71.470 | 71.750 | 71.750 | 1,512,600 |
| 2025-10-27 | 73.510 | 73.570 | 72.320 | 72.850 | 72.850 | 2,696,600 |
| 2025-10-24 | 74.960 | 74.960 | 73.410 | 73.510 | 73.510 | 1,772,800 |
| 2025-10-23 | 74.400 | 74.960 | 73.490 | 74.520 | 74.520 | 1,906,100 |
← NewerPage 5 of 5 · 252 trading days
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.
