Cooper Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	162.73	165.24	162.24	165.20	41.218	2,134,800
2015-02-12	162.53	163.82	161.47	163.02	40.674	695,200
2015-02-11	162.01	162.61	161.21	161.96	40.409	942,000
2015-02-10	160.16	162.06	159.24	161.90	40.394	1,477,600
2015-02-09	160.25	161.24	158.12	158.83	39.628	1,500,000
2015-02-06	161.87	162.42	160.35	161.28	40.240	1,831,200
2015-02-05	160.15	162.91	160.15	161.53	40.302	942,800
2015-02-04	157.18	161.32	157.18	160.00	39.920	1,648,000
2015-02-03	158.76	159.45	156.12	157.84	39.381	1,355,600
2015-02-02	158.25	158.25	154.80	157.82	39.376	1,552,000
2015-01-30	159.05	159.89	157.13	157.65	39.334	1,087,200
2015-01-29	159.53	160.55	156.76	160.10	39.945	2,114,000
2015-01-28	163.84	164.63	159.76	160.08	39.940	1,942,800
2015-01-27	160.48	163.22	159.72	162.58	40.564	2,639,200
2015-01-26	161.28	162.40	158.72	162.21	40.472	1,436,800
2015-01-23	163.55	164.35	161.57	161.75	40.357	1,339,600
2015-01-22	162.98	164.85	161.84	164.10	40.943	1,313,200
2015-01-21	160.19	162.82	159.36	162.69	40.591	1,463,600
2015-01-20	159.56	161.72	158.63	160.02	39.918	1,410,400
2015-01-16	158.92	160.36	158.34	159.75	39.850	1,588,000
2015-01-15	160.79	161.52	159.41	159.69	39.836	1,282,000
2015-01-14	159.64	161.90	159.27	160.65	40.075	1,683,200
2015-01-13	162.97	164.49	160.02	161.12	40.192	1,325,600
2015-01-12	162.68	163.17	160.44	161.11	40.190	1,352,400
2015-01-09	163.37	164.45	161.61	161.86	40.377	1,410,400
2015-01-08	163.06	164.93	162.36	162.88	40.631	2,138,800
2015-01-07	158.54	162.40	158.27	162.22	40.467	1,882,400
2015-01-06	159.82	160.60	156.35	157.12	39.194	2,707,200
2015-01-05	159.47	161.29	158.59	159.37	39.756	2,182,400
2015-01-02	162.88	163.94	159.94	160.61	40.065	1,700,400
2014-12-31	164.28	165.48	162.02	162.09	40.434	1,280,000
2014-12-30	164.41	164.96	163.04	163.79	40.858	1,392,800
2014-12-29	163.27	165.37	162.41	164.77	41.103	2,065,600
2014-12-26	164.21	164.41	163.55	164.00	40.911	1,198,400
2014-12-24	163.02	164.59	162.20	164.19	40.958	760,000
2014-12-23	164.41	164.41	161.23	163.20	40.711	3,179,200
2014-12-22	162.70	163.90	162.34	163.57	40.803	1,235,200
2014-12-19	162.29	163.41	161.07	162.87	40.629	3,036,000
2014-12-18	161.83	162.28	159.92	162.28	40.482	1,886,400
2014-12-17	155.72	159.75	154.46	159.61	39.816	2,068,000
2014-12-16	154.58	156.70	154.21	154.96	38.656	2,025,200
2014-12-15	159.43	159.43	155.62	155.97	38.908	2,580,400
2014-12-12	158.16	160.32	157.88	158.25	39.476	2,391,200
2014-12-11	159.67	161.22	158.57	159.02	39.668	1,642,800
2014-12-10	161.68	162.46	158.23	158.42	39.519	3,156,400
2014-12-09	161.23	162.41	158.12	162.28	40.482	3,967,600
2014-12-08	160.86	163.29	160.71	162.35	40.499	3,111,200
2014-12-05	163.50	165.00	161.02	162.00	40.412	7,692,800
2014-12-04	169.44	170.23	167.14	168.77	42.101	2,210,800
2014-12-03	167.45	169.87	166.33	169.53	42.290	2,450,000
2014-12-02	166.13	168.07	164.87	166.76	41.599	2,972,400
2014-12-01	168.59	168.90	166.64	166.72	41.589	1,777,200
2014-11-28	169.70	169.98	168.48	168.90	42.133	996,400
2014-11-26	167.05	169.15	165.99	169.15	42.195	1,680,800
2014-11-25	169.22	169.91	164.44	166.65	41.572	8,173,600
2014-11-24	167.50	169.43	166.63	169.32	42.238	3,342,000
2014-11-21	168.28	169.03	166.26	167.15	41.696	3,456,800
2014-11-20	167.37	169.50	165.79	167.39	41.756	4,598,000
2014-11-19	170.28	171.54	166.78	167.93	41.891	2,822,800
2014-11-18	165.68	170.36	164.83	170.15	42.445	3,141,600

← NewerPage 50 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.