Cooper Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	133.95	135.01	133.32	134.97	33.655	925,600
2013-09-09	131.33	133.27	131.33	133.12	33.193	1,123,600
2013-09-06	131.90	131.90	126.79	130.92	32.645	2,670,000
2013-09-05	132.70	134.20	131.42	133.25	33.226	1,441,600
2013-09-04	131.76	133.58	131.76	133.36	33.253	1,067,600
2013-09-03	131.79	132.99	129.81	131.82	32.869	1,918,000
2013-08-30	131.73	132.21	129.76	130.61	32.567	1,283,600
2013-08-29	130.45	132.17	129.39	131.73	32.847	847,200
2013-08-28	129.77	131.14	128.60	130.42	32.520	854,800
2013-08-27	128.74	130.28	128.03	129.53	32.298	1,286,400
2013-08-26	130.09	130.76	128.78	129.63	32.323	712,800
2013-08-23	130.05	130.86	129.21	130.16	32.455	804,400
2013-08-22	129.49	130.42	128.40	130.00	32.415	365,600
2013-08-21	129.47	130.24	128.53	129.22	32.221	623,600
2013-08-20	128.76	129.85	127.54	129.74	32.350	780,000
2013-08-19	129.28	130.36	128.06	128.94	32.151	723,600
2013-08-16	129.44	130.21	128.02	129.43	32.273	804,800
2013-08-15	130.83	130.91	129.00	129.42	32.271	787,200
2013-08-14	131.99	131.99	131.11	131.74	32.849	464,400
2013-08-13	131.65	133.53	129.85	131.50	32.789	651,600
2013-08-12	131.13	132.73	131.13	131.72	32.844	608,000
2013-08-09	131.20	132.29	130.47	131.61	32.817	530,400
2013-08-08	130.85	131.94	129.91	131.66	32.829	722,000
2013-08-07	130.00	130.83	128.00	130.14	32.450	859,200
2013-08-06	130.00	130.69	128.22	130.15	32.453	1,181,200
2013-08-05	128.75	130.47	127.48	130.47	32.532	740,400
2013-08-02	129.17	129.17	127.65	129.05	32.178	527,600
2013-08-01	128.47	130.37	128.05	129.61	32.318	1,427,200
2013-07-31	125.83	128.29	125.67	127.35	31.755	1,305,600
2013-07-30	126.39	126.39	124.40	125.32	31.248	1,064,800
2013-07-29	125.47	126.34	124.08	125.72	31.348	944,400
2013-07-26	126.18	126.18	124.67	125.79	31.366	603,600
2013-07-25	126.84	127.46	125.36	126.22	31.473	712,000
2013-07-24	128.09	128.45	126.40	126.89	31.640	893,200
2013-07-23	128.15	129.06	127.01	127.50	31.792	1,330,400
2013-07-22	126.88	128.31	125.67	128.31	31.994	1,558,400
2013-07-19	126.50	127.01	125.82	126.84	31.620	838,000
2013-07-18	125.97	127.21	125.89	126.62	31.565	518,800
2013-07-17	125.80	126.77	125.68	125.78	31.356	534,800
2013-07-16	127.39	128.37	124.59	125.07	31.179	1,216,400
2013-07-15	125.18	127.46	124.55	127.07	31.677	1,586,400
2013-07-12	123.61	125.49	122.03	125.36	31.251	1,218,000
2013-07-11	125.47	125.60	123.65	123.70	30.837	1,185,200
2013-07-10	124.01	124.90	122.96	124.42	31.017	1,025,200
2013-07-09	123.62	124.25	122.61	123.79	30.860	758,000
2013-07-08	124.10	124.73	123.17	123.34	30.747	1,464,000
2013-07-05	122.56	123.78	121.81	123.64	30.822	1,071,200
2013-07-03	121.10	121.97	120.00	121.65	30.326	600,000
2013-07-02	120.96	122.54	120.83	121.93	30.396	955,200
2013-07-01	119.64	121.07	119.23	120.89	30.137	930,000
2013-06-28	117.70	120.92	116.81	119.05	29.678	2,332,400
2013-06-27	118.38	118.49	117.30	117.80	29.366	1,257,600
2013-06-26	117.92	118.58	117.18	117.66	29.331	963,200
2013-06-25	118.96	119.39	116.27	116.84	29.127	1,246,400
2013-06-24	117.48	119.05	116.75	117.85	29.379	935,200
2013-06-21	117.97	119.00	117.48	118.60	29.566	1,299,200
2013-06-20	119.51	119.92	116.91	117.31	29.244	883,200
2013-06-19	121.85	122.20	120.61	120.75	30.102	783,600
2013-06-18	123.09	123.29	121.57	121.69	30.336	944,800
2013-06-17	122.17	124.08	121.71	122.80	30.613	1,438,400

← NewerPage 56 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.