Cooper Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	129.28	132.53	129.02	132.40	33.021	2,431,600
2014-03-03	127.87	129.66	127.55	128.14	31.959	2,573,600
2014-02-28	130.37	131.20	127.34	128.21	31.976	1,382,800
2014-02-27	129.22	130.14	127.70	129.65	32.336	1,204,000
2014-02-26	128.73	129.82	127.16	129.44	32.283	1,270,800
2014-02-25	128.36	128.62	126.60	128.60	32.074	845,600
2014-02-24	127.45	129.66	127.39	128.30	31.999	1,250,400
2014-02-21	127.25	128.84	126.26	127.54	31.809	1,010,800
2014-02-20	126.92	128.71	125.39	128.52	32.054	953,600
2014-02-19	126.81	128.12	126.12	126.98	31.670	1,238,400
2014-02-18	125.20	127.43	124.84	127.39	31.772	1,502,400
2014-02-14	126.41	126.75	124.23	124.96	31.166	2,825,200
2014-02-13	125.91	127.88	125.91	126.54	31.560	1,403,600
2014-02-12	126.17	127.24	125.50	126.59	31.572	1,170,800
2014-02-11	124.73	126.77	124.57	126.15	31.463	1,828,400
2014-02-10	123.38	124.89	122.92	124.85	31.138	1,654,800
2014-02-07	120.55	123.54	120.49	123.40	30.777	2,026,000
2014-02-06	120.03	120.97	119.06	120.15	29.966	1,098,800
2014-02-05	119.42	120.45	118.33	119.74	29.864	886,400
2014-02-04	117.58	120.47	116.95	119.37	29.772	2,871,200
2014-02-03	123.29	123.50	117.23	117.30	29.255	5,891,200
2014-01-31	123.33	124.95	122.42	124.28	30.996	946,000
2014-01-30	124.55	125.36	123.71	125.24	31.236	1,028,800
2014-01-29	123.57	125.29	122.50	123.06	30.692	1,937,600
2014-01-28	123.94	124.69	123.02	123.72	30.857	1,360,000
2014-01-27	122.91	125.17	121.47	123.80	30.876	2,326,800
2014-01-24	126.18	126.18	122.11	122.70	30.602	3,812,000
2014-01-23	126.40	127.76	125.62	126.30	31.500	1,967,600
2014-01-22	129.72	129.95	127.20	127.35	31.762	1,759,600
2014-01-21	130.86	130.86	127.81	129.41	32.268	1,324,000
2014-01-17	130.54	131.52	129.42	129.70	32.340	1,597,600
2014-01-16	128.91	131.30	128.71	130.62	32.570	2,047,600
2014-01-15	126.20	129.98	126.20	129.07	32.183	2,695,200
2014-01-14	124.39	126.94	124.39	126.38	31.513	1,470,800
2014-01-13	125.87	125.99	123.86	124.05	30.932	2,426,000
2014-01-10	125.82	127.17	125.35	126.14	31.453	3,142,800
2014-01-09	124.27	126.69	124.15	125.83	31.376	2,667,600
2014-01-08	123.76	124.64	123.24	124.07	30.937	2,052,400
2014-01-07	120.42	124.51	120.16	123.95	30.907	3,141,600
2014-01-06	123.85	124.49	121.02	122.27	30.488	3,604,400
2014-01-03	123.09	124.12	122.47	123.55	30.807	874,800
2014-01-02	123.25	123.97	122.29	123.05	30.682	1,282,800
2013-12-31	125.37	125.84	123.35	123.84	30.879	1,804,400
2013-12-30	125.88	126.99	124.91	124.99	31.166	1,376,400
2013-12-27	126.01	126.44	125.46	125.58	31.313	1,212,000
2013-12-26	126.66	127.00	125.39	125.65	31.331	1,062,400
2013-12-24	126.23	127.19	125.56	126.66	31.582	899,600
2013-12-23	126.93	128.05	125.49	126.09	31.440	1,982,400
2013-12-20	122.62	127.00	122.52	127.00	31.667	4,339,600
2013-12-19	121.13	122.89	121.02	122.60	30.570	2,820,000
2013-12-18	122.93	123.87	119.90	121.43	30.278	3,145,600
2013-12-17	120.34	123.53	119.31	122.14	30.455	3,015,200
2013-12-16	120.84	122.07	120.42	120.56	30.061	2,046,800
2013-12-13	119.64	124.23	119.64	121.21	30.224	4,422,000
2013-12-12	119.56	121.33	118.58	119.53	29.805	4,561,200
2013-12-11	123.08	124.40	119.60	119.89	29.894	3,648,400
2013-12-10	126.06	127.17	123.68	123.74	30.854	2,842,800
2013-12-09	125.34	126.86	125.10	126.58	31.563	2,179,200
2013-12-06	126.67	127.40	125.02	125.76	31.358	7,695,600
2013-12-05	134.38	135.00	132.19	133.73	33.345	1,471,600

← NewerPage 54 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.