Cooper Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	128.04	129.12	127.36	128.39	32.021	1,876,000
2014-05-28	130.00	130.21	127.38	127.45	31.787	2,992,000
2014-05-27	131.15	131.47	129.38	129.88	32.393	1,442,000
2014-05-23	130.00	130.54	129.34	130.15	32.460	929,200
2014-05-22	130.05	131.26	129.60	129.94	32.408	1,547,200
2014-05-21	131.85	132.49	129.90	130.01	32.425	1,624,000
2014-05-20	133.62	133.70	127.02	131.08	32.692	3,456,800
2014-05-19	132.88	134.56	132.81	133.85	33.383	581,600
2014-05-16	132.92	133.26	131.39	133.22	33.226	795,200
2014-05-15	133.27	133.29	130.72	132.24	32.981	1,420,400
2014-05-14	134.24	135.50	133.20	133.40	33.271	1,456,000
2014-05-13	135.72	136.46	134.15	134.72	33.600	573,200
2014-05-12	134.03	136.59	133.07	135.24	33.730	1,167,200
2014-05-09	132.11	133.66	129.81	132.73	33.104	1,141,600
2014-05-08	133.66	135.57	131.86	132.20	32.972	988,000
2014-05-07	134.62	134.62	131.30	133.57	33.313	1,273,600
2014-05-06	133.61	134.48	132.37	133.85	33.383	1,263,600
2014-05-05	132.58	134.57	132.38	134.11	33.448	1,165,600
2014-05-02	132.68	134.47	132.08	133.80	33.371	1,054,000
2014-05-01	132.12	133.42	130.97	132.27	32.989	810,000
2014-04-30	131.32	132.12	130.75	131.91	32.899	1,282,400
2014-04-29	131.00	132.56	130.12	131.81	32.874	1,396,400
2014-04-28	129.87	131.03	128.35	130.12	32.453	1,427,200
2014-04-25	129.46	130.22	128.32	129.10	32.198	1,394,800
2014-04-24	130.07	130.95	128.81	130.53	32.555	1,524,400
2014-04-23	129.97	130.23	128.76	129.30	32.248	822,400
2014-04-22	128.84	130.48	127.92	130.07	32.440	1,291,600
2014-04-21	126.10	129.45	126.10	128.04	31.934	625,200
2014-04-17	128.52	129.82	126.30	128.66	32.089	1,598,800
2014-04-16	127.95	129.98	126.55	129.18	32.218	1,842,800
2014-04-15	127.29	129.18	124.02	126.67	31.592	2,810,000
2014-04-14	124.93	127.07	124.22	126.79	31.622	2,291,600
2014-04-11	124.96	125.67	123.49	123.62	30.832	2,324,800
2014-04-10	132.31	132.31	125.84	126.10	31.450	2,718,400
2014-04-09	130.78	132.75	129.00	132.72	33.101	1,386,800
2014-04-08	130.65	131.41	129.35	130.43	32.530	1,977,600
2014-04-07	132.37	132.45	128.64	130.66	32.587	2,196,400
2014-04-04	138.10	138.94	132.40	132.58	33.066	2,046,800
2014-04-03	137.42	138.27	136.12	137.50	34.293	2,237,600
2014-04-02	138.57	139.38	136.74	137.40	34.268	2,378,400
2014-04-01	136.92	139.30	136.54	138.37	34.510	2,052,400
2014-03-31	133.86	137.60	132.48	137.36	34.258	2,553,200
2014-03-28	132.04	133.00	131.20	132.30	32.996	980,800
2014-03-27	133.43	133.58	131.23	131.57	32.814	1,395,600
2014-03-26	134.93	135.49	133.16	133.25	33.233	1,540,400
2014-03-25	135.70	135.98	132.77	133.97	33.413	1,194,000
2014-03-24	134.70	135.90	132.81	134.41	33.523	2,564,000
2014-03-21	139.47	139.47	134.00	134.00	33.420	3,756,000
2014-03-20	137.33	139.31	136.38	138.58	34.563	1,884,800
2014-03-19	136.59	138.92	136.22	137.62	34.323	1,871,200
2014-03-18	134.38	137.50	133.49	136.59	34.066	2,297,600
2014-03-17	133.09	134.45	132.68	133.67	33.338	1,552,800
2014-03-14	132.73	134.63	132.10	132.35	33.009	1,360,400
2014-03-13	134.85	136.20	133.09	133.55	33.308	1,763,600
2014-03-12	132.04	134.85	130.97	134.44	33.530	3,068,000
2014-03-11	134.43	134.91	132.85	133.05	33.183	1,664,400
2014-03-10	135.52	136.66	133.84	134.23	33.478	2,794,000
2014-03-07	136.65	145.34	133.00	136.48	34.039	6,329,600
2014-03-06	130.88	132.95	129.59	130.09	32.445	2,994,400
2014-03-05	132.45	132.66	130.88	130.88	32.642	1,524,400

← NewerPage 53 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.