Cooper Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	133.52	133.52	130.64	131.88	32.884	872,400
2013-12-03	131.40	133.06	130.42	132.79	33.111	1,732,000
2013-12-02	131.64	132.72	130.68	132.26	32.979	925,600
2013-11-29	132.12	133.42	131.45	131.74	32.849	366,000
2013-11-27	130.72	131.87	129.99	131.79	32.862	1,841,600
2013-11-26	132.56	132.81	130.60	130.64	32.575	1,237,200
2013-11-25	133.56	133.97	132.60	132.83	33.121	975,200
2013-11-22	132.49	134.47	131.87	133.61	33.315	1,640,800
2013-11-21	128.46	132.23	128.46	132.22	32.969	1,286,400
2013-11-20	127.96	129.21	127.70	128.00	31.917	650,000
2013-11-19	127.75	128.56	127.33	127.96	31.907	698,400
2013-11-18	129.23	129.27	127.23	128.00	31.917	918,800
2013-11-15	126.70	129.41	126.51	129.35	32.253	738,400
2013-11-14	127.63	128.49	126.49	126.98	31.662	995,200
2013-11-13	127.11	128.82	127.11	127.60	31.817	891,200
2013-11-12	127.02	128.11	126.04	127.85	31.879	397,600
2013-11-11	127.39	128.49	126.71	127.16	31.707	633,200
2013-11-08	125.67	127.58	125.48	127.07	31.685	518,000
2013-11-07	128.28	129.04	125.64	125.72	31.348	718,400
2013-11-06	129.24	129.24	127.71	127.88	31.887	712,400
2013-11-05	126.47	129.11	126.47	128.49	32.039	896,800
2013-11-04	128.25	129.18	127.33	129.05	32.178	815,200
2013-11-01	129.44	130.51	127.53	128.35	32.004	825,600
2013-10-31	129.95	130.26	128.03	129.21	32.218	771,600
2013-10-30	130.92	132.15	129.00	129.75	32.353	649,200
2013-10-29	130.00	131.16	130.00	131.16	32.705	1,073,200
2013-10-28	128.93	129.87	128.27	129.64	32.326	797,600
2013-10-25	128.64	129.28	127.61	129.18	32.211	1,066,000
2013-10-24	128.80	129.15	127.83	128.77	32.109	775,200
2013-10-23	128.10	128.66	127.07	128.35	32.004	673,200
2013-10-22	127.04	129.08	127.04	128.40	32.016	1,093,200
2013-10-21	126.19	127.58	125.29	127.37	31.760	1,224,400
2013-10-18	127.70	127.84	125.49	125.92	31.398	1,645,600
2013-10-17	127.68	127.85	126.92	127.13	31.700	2,195,600
2013-10-16	128.19	128.95	127.55	127.91	31.894	1,214,800
2013-10-15	129.77	129.78	127.63	127.86	31.882	1,384,800
2013-10-14	128.99	129.96	127.92	129.60	32.316	1,222,800
2013-10-11	127.63	129.76	126.87	129.68	32.336	1,380,000
2013-10-10	126.67	127.43	126.08	127.27	31.735	1,360,000
2013-10-09	124.99	126.34	124.04	125.51	31.296	1,872,000
2013-10-08	126.75	127.72	124.88	124.96	31.159	1,375,200
2013-10-07	126.21	127.21	124.00	126.41	31.520	1,560,000
2013-10-04	126.95	128.06	126.23	127.07	31.685	1,581,600
2013-10-03	129.20	129.93	126.83	126.86	31.632	3,344,800
2013-10-02	130.29	130.29	128.03	129.47	32.283	1,463,600
2013-10-01	130.00	131.99	129.37	130.76	32.605	1,846,400
2013-09-30	129.00	130.37	128.44	129.69	32.338	1,510,000
2013-09-27	129.66	130.78	128.48	130.53	32.547	938,000
2013-09-26	129.58	130.74	128.64	129.98	32.410	1,217,200
2013-09-25	127.96	129.66	125.88	129.24	32.226	1,938,800
2013-09-24	129.24	129.25	127.61	127.79	31.864	1,215,200
2013-09-23	131.11	131.27	129.02	129.25	32.228	834,000
2013-09-20	131.72	132.62	130.76	131.31	32.742	1,456,400
2013-09-19	134.76	135.22	131.47	131.99	32.911	1,052,000
2013-09-18	134.20	134.75	132.49	134.72	33.592	494,400
2013-09-17	133.32	134.52	133.27	134.41	33.515	532,800
2013-09-16	133.80	134.40	132.80	133.32	33.243	602,000
2013-09-13	132.20	132.74	131.55	132.07	32.931	760,800
2013-09-12	134.54	134.77	131.79	132.03	32.921	1,482,000
2013-09-11	135.06	135.41	134.13	134.47	33.530	634,800

← NewerPage 55 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.