Cooper Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	161.73	165.51	160.73	165.51	41.287	2,086,800
2014-11-14	161.00	163.27	160.54	161.73	40.344	1,664,800
2014-11-13	161.15	164.33	160.27	161.73	40.344	1,288,000
2014-11-12	159.38	161.48	158.91	160.83	40.120	3,106,400
2014-11-11	160.64	161.48	159.18	160.03	39.920	3,741,600
2014-11-10	165.25	165.86	159.95	160.42	40.018	6,270,000
2014-11-07	166.44	167.08	164.53	165.00	41.160	1,813,200
2014-11-06	164.29	167.59	164.29	166.08	41.430	2,231,600
2014-11-05	164.84	164.99	163.47	164.30	40.986	912,000
2014-11-04	162.81	164.41	162.25	163.07	40.679	1,062,000
2014-11-03	164.89	165.53	162.14	162.69	40.584	1,687,600
2014-10-31	166.52	166.52	163.19	163.90	40.886	1,484,400
2014-10-30	162.86	164.10	162.09	163.66	40.826	936,000
2014-10-29	160.62	162.81	160.09	162.73	40.594	1,220,000
2014-10-28	159.19	161.74	158.54	160.76	40.102	2,268,400
2014-10-27	156.83	158.66	156.44	158.50	39.539	1,020,800
2014-10-24	156.42	157.48	156.22	157.20	39.214	921,600
2014-10-23	155.53	157.07	155.43	156.13	38.947	2,051,200
2014-10-22	157.02	157.02	154.64	154.70	38.591	1,737,200
2014-10-21	152.87	156.55	152.25	156.55	39.052	2,012,400
2014-10-20	149.76	151.36	147.73	151.30	37.743	1,976,800
2014-10-17	149.06	150.58	148.15	149.74	37.353	1,384,800
2014-10-16	144.78	148.67	144.05	148.00	36.919	2,142,400
2014-10-15	146.00	148.51	143.62	146.12	36.450	2,922,400
2014-10-14	147.89	149.53	145.07	148.67	37.087	3,272,000
2014-10-13	149.88	151.08	147.49	147.65	36.832	1,882,400
2014-10-10	153.58	154.93	150.25	150.27	37.486	2,078,800
2014-10-09	154.13	155.80	154.06	154.30	38.491	2,603,600
2014-10-08	152.99	154.95	152.02	154.68	38.586	1,674,800
2014-10-07	155.18	156.44	153.10	153.15	38.204	1,245,200
2014-10-06	156.63	157.72	155.82	155.99	38.913	954,000
2014-10-03	156.27	157.96	155.67	156.21	38.967	1,401,600
2014-10-02	155.18	156.10	153.24	155.34	38.750	1,047,600
2014-10-01	155.50	155.87	153.76	155.04	38.676	2,444,800
2014-09-30	156.66	157.08	155.40	155.75	38.853	1,833,200
2014-09-29	155.00	157.77	154.76	156.61	39.067	1,658,800
2014-09-26	156.21	157.00	155.66	156.21	38.967	1,552,400
2014-09-25	156.60	156.78	154.64	155.59	38.813	2,173,600
2014-09-24	156.48	157.61	155.64	157.27	39.232	1,668,000
2014-09-23	157.65	158.00	155.95	156.00	38.915	2,035,200
2014-09-22	159.13	160.08	158.21	158.81	39.616	1,490,000
2014-09-19	157.50	160.35	157.00	159.15	39.701	3,350,800
2014-09-18	157.90	158.16	156.25	157.01	39.167	2,169,600
2014-09-17	158.25	159.21	157.09	157.40	39.264	1,434,800
2014-09-16	157.63	158.09	155.54	158.05	39.426	2,680,400
2014-09-15	158.85	158.86	157.67	157.77	39.357	1,856,400
2014-09-12	161.24	161.24	158.25	158.47	39.531	2,328,000
2014-09-11	161.49	162.73	160.04	161.33	40.245	2,610,400
2014-09-10	163.00	163.55	161.62	162.62	40.566	1,612,800
2014-09-09	164.25	164.31	161.84	162.55	40.549	1,696,800
2014-09-08	162.52	164.57	161.68	164.29	40.983	2,201,200
2014-09-05	160.44	162.43	157.76	162.42	40.517	3,132,800
2014-09-04	161.92	163.99	160.60	160.95	40.150	3,015,200
2014-09-03	163.39	163.54	161.14	161.29	40.235	3,320,400
2014-09-02	163.49	164.85	162.95	162.99	40.659	2,340,400
2014-08-29	163.55	164.48	162.25	163.03	40.669	1,355,600
2014-08-28	163.57	164.17	162.43	162.98	40.656	1,247,600
2014-08-27	162.99	163.88	161.47	163.61	40.813	1,428,000
2014-08-26	161.40	163.90	161.40	162.63	40.569	1,665,600
2014-08-25	163.19	163.19	160.52	161.26	40.227	2,384,400

← NewerPage 51 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.