Cooper Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	121.22	121.78	119.97	121.53	30.296	1,365,600
2013-06-13	120.50	121.43	119.72	121.22	30.219	1,079,600
2013-06-12	121.92	121.95	119.92	120.41	30.017	747,200
2013-06-11	120.46	122.08	119.06	120.96	30.154	1,015,200
2013-06-10	120.22	122.77	119.60	121.63	30.321	2,698,000
2013-06-07	116.61	120.56	116.61	120.00	29.915	4,573,200
2013-06-06	110.63	113.22	110.33	113.13	28.202	1,564,800
2013-06-05	111.42	112.33	110.75	111.00	27.671	944,800
2013-06-04	113.20	113.99	111.69	111.83	27.878	1,660,000
2013-06-03	113.00	114.10	112.93	113.20	28.220	2,294,800
2013-05-31	113.69	115.32	112.96	113.01	28.172	1,396,000
2013-05-30	110.57	114.37	110.30	114.30	28.494	1,604,800
2013-05-29	110.55	111.13	108.57	110.79	27.619	1,771,200
2013-05-28	109.88	111.64	109.28	110.94	27.656	2,255,600
2013-05-24	107.05	109.85	106.29	109.04	27.183	3,757,200
2013-05-23	106.84	107.66	105.71	107.12	26.704	1,484,000
2013-05-22	111.11	111.45	106.60	107.22	26.729	2,415,600
2013-05-21	111.16	111.98	110.57	110.99	27.669	757,600
2013-05-20	111.25	112.15	110.65	111.07	27.689	1,280,400
2013-05-17	111.08	111.61	110.80	111.22	27.726	1,015,200
2013-05-16	111.93	111.95	110.39	110.52	27.551	1,397,200
2013-05-15	113.89	113.89	111.39	111.93	27.903	2,960,000
2013-05-14	115.85	116.79	114.87	114.97	28.661	1,278,400
2013-05-13	116.01	116.46	115.71	116.00	28.918	1,234,000
2013-05-10	115.63	116.64	115.28	115.97	28.910	750,800
2013-05-09	114.98	116.10	114.96	115.34	28.753	812,400
2013-05-08	113.62	115.17	112.86	115.06	28.683	1,217,200
2013-05-07	113.32	113.71	112.66	113.53	28.302	878,400
2013-05-06	112.23	113.50	111.75	113.32	28.249	1,128,400
2013-05-03	110.64	112.03	110.51	112.00	27.920	1,281,200
2013-05-02	108.92	109.93	108.19	109.86	27.387	1,466,800
2013-05-01	110.40	110.57	108.53	108.67	27.090	575,200
2013-04-30	108.56	110.85	108.29	110.40	27.522	1,393,600
2013-04-29	108.21	108.94	107.00	108.76	27.113	659,200
2013-04-26	107.18	107.72	106.09	107.72	26.853	708,000
2013-04-25	105.38	110.45	105.35	107.29	26.746	698,800
2013-04-24	107.99	108.05	107.02	107.62	26.829	734,000
2013-04-23	106.66	108.48	106.39	108.20	26.973	1,131,600
2013-04-22	106.45	106.45	104.93	106.08	26.445	464,000
2013-04-19	105.80	106.91	104.24	106.25	26.487	641,600
2013-04-18	107.90	108.48	105.39	105.86	26.390	696,000
2013-04-17	108.25	108.38	107.20	107.88	26.893	1,567,600
2013-04-16	107.64	108.81	107.00	108.63	27.080	1,500,800
2013-04-15	108.74	108.76	106.64	107.08	26.694	1,679,200
2013-04-12	109.63	109.79	108.31	108.95	27.160	1,233,200
2013-04-11	108.50	109.93	107.94	109.89	27.394	1,254,400
2013-04-10	106.70	108.48	106.40	108.17	26.966	1,324,000
2013-04-09	106.31	106.98	105.95	106.61	26.577	773,200
2013-04-08	106.21	106.55	105.39	106.39	26.522	830,000
2013-04-05	107.00	107.55	105.76	106.17	26.467	2,131,200
2013-04-04	107.22	108.01	106.74	107.98	26.918	1,155,200
2013-04-03	107.70	107.93	106.65	107.05	26.686	1,295,200
2013-04-02	107.20	108.29	107.20	107.71	26.851	942,400
2013-04-01	107.80	108.25	105.76	106.55	26.562	812,800
2013-03-28	106.74	108.04	106.48	107.88	26.893	1,335,200
2013-03-27	104.37	106.79	104.20	106.74	26.609	1,243,200
2013-03-26	104.28	104.99	103.87	104.93	26.158	1,051,600
2013-03-25	104.64	104.97	103.68	104.39	26.023	863,600
2013-03-22	104.37	104.49	103.73	104.16	25.966	501,600
2013-03-21	104.92	109.65	103.68	103.98	25.921	678,400

← NewerPage 57 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.