Cooper Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	162.99	163.34	161.73	162.08	40.432	982,000
2014-08-21	162.31	163.75	162.07	162.80	40.611	1,545,200
2014-08-20	161.16	162.37	160.18	161.83	40.369	1,866,800
2014-08-19	162.04	162.83	161.21	161.85	40.374	1,630,000
2014-08-18	161.58	163.57	161.58	161.91	40.389	1,164,000
2014-08-15	161.65	161.94	159.32	160.65	40.075	1,525,200
2014-08-14	161.59	162.33	160.08	160.47	40.030	946,800
2014-08-13	159.00	161.63	159.00	161.44	40.272	1,210,800
2014-08-12	158.08	158.59	157.65	158.44	39.524	1,394,800
2014-08-11	159.14	159.88	157.96	158.13	39.446	2,194,400
2014-08-08	158.24	159.19	157.88	158.39	39.511	1,740,400
2014-08-07	158.46	160.39	157.69	158.07	39.431	1,574,400
2014-08-06	158.00	158.79	157.56	158.01	39.416	3,482,800
2014-08-05	159.05	160.59	158.00	158.30	39.489	1,788,400
2014-08-04	160.71	160.77	158.42	159.46	39.778	1,963,600
2014-08-01	160.49	161.69	159.22	159.90	39.888	3,057,200
2014-07-31	162.08	163.24	159.84	160.88	40.132	4,268,400
2014-07-30	161.22	163.20	160.54	163.13	40.694	2,382,800
2014-07-29	159.78	161.39	159.14	160.45	40.025	2,786,800
2014-07-28	159.59	160.39	158.92	159.67	39.831	2,832,800
2014-07-25	160.76	160.93	158.00	159.97	39.905	5,573,200
2014-07-24	155.98	161.65	155.43	160.85	40.125	5,356,000
2014-07-23	154.93	157.20	154.01	156.01	38.918	3,475,600
2014-07-22	152.19	154.98	152.08	154.60	38.566	2,249,600
2014-07-21	149.63	152.46	148.83	152.14	37.945	2,314,000
2014-07-18	148.97	151.31	148.43	151.00	37.660	1,408,800
2014-07-17	150.07	150.34	148.35	148.76	37.102	2,480,400
2014-07-16	151.23	151.55	149.54	151.09	37.683	2,446,400
2014-07-15	150.56	151.03	149.08	150.78	37.605	2,958,800
2014-07-14	150.76	151.23	149.57	150.39	37.508	2,173,600
2014-07-11	148.38	150.44	148.05	150.21	37.463	1,705,600
2014-07-10	148.82	149.87	147.67	148.83	37.119	2,253,600
2014-07-09	146.21	149.95	145.36	149.54	37.296	3,954,000
2014-07-08	144.94	145.50	143.93	145.25	36.226	2,133,200
2014-07-07	145.16	145.16	143.97	144.66	36.079	1,927,200
2014-07-03	146.48	146.70	144.54	145.32	36.244	2,660,400
2014-07-02	146.50	147.52	145.76	146.66	36.578	3,548,400
2014-07-01	140.48	147.56	140.43	146.95	36.650	9,297,200
2014-06-30	136.99	137.07	134.72	135.53	33.802	1,727,600
2014-06-27	135.17	137.12	134.42	137.04	34.179	1,513,600
2014-06-26	137.10	137.10	135.01	135.65	33.832	708,400
2014-06-25	134.98	136.93	134.44	136.86	34.134	1,617,600
2014-06-24	135.71	136.05	134.93	134.99	33.667	1,315,200
2014-06-23	137.25	137.25	136.18	136.51	34.046	1,469,200
2014-06-20	136.29	137.24	135.62	137.18	34.214	2,649,600
2014-06-19	135.45	136.29	134.50	136.03	33.927	2,102,400
2014-06-18	135.30	135.80	133.55	134.95	33.657	1,381,600
2014-06-17	132.41	135.63	132.17	135.28	33.740	2,323,600
2014-06-16	131.00	133.09	130.41	132.07	32.939	2,469,200
2014-06-13	131.71	131.71	129.97	130.64	32.582	1,694,400
2014-06-12	132.83	133.45	131.15	131.45	32.784	1,440,800
2014-06-11	132.49	133.10	131.67	133.03	33.179	817,200
2014-06-10	133.33	133.63	131.94	132.57	33.064	981,200
2014-06-09	133.39	133.99	130.75	133.18	33.216	2,722,000
2014-06-06	130.82	133.56	127.62	133.36	33.261	6,305,600
2014-06-05	130.75	131.67	129.83	131.11	32.700	1,791,600
2014-06-04	130.69	131.44	130.05	131.07	32.690	907,200
2014-06-03	130.23	132.62	130.23	130.98	32.667	1,646,800
2014-06-02	129.65	131.16	128.80	131.09	32.695	1,537,200
2014-05-30	128.65	129.59	128.07	129.02	32.178	1,900,400

← NewerPage 52 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.