Cooper Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	105.06	109.82	104.43	105.48	26.295	1,214,000
2013-03-19	104.34	104.76	103.65	104.42	26.031	988,000
2013-03-18	103.42	104.42	102.72	104.09	25.949	969,600
2013-03-15	104.66	104.93	103.46	103.82	25.881	1,493,600
2013-03-14	105.00	105.75	104.44	104.82	26.131	1,104,400
2013-03-13	105.39	105.39	104.92	105.25	26.238	1,160,400
2013-03-12	105.67	106.37	104.96	105.40	26.275	1,661,600
2013-03-11	106.54	106.98	105.88	106.25	26.487	1,492,400
2013-03-08	104.30	109.56	103.57	108.23	26.981	3,524,400
2013-03-07	105.69	105.90	103.88	104.70	26.101	2,806,400
2013-03-06	106.21	106.52	105.11	105.55	26.313	1,386,000
2013-03-05	105.81	106.31	105.53	105.87	26.392	1,934,400
2013-03-04	104.83	105.53	104.19	105.19	26.223	935,200
2013-03-01	105.68	105.97	104.41	105.08	26.195	1,440,400
2013-02-28	105.49	106.75	105.49	106.06	26.440	766,800
2013-02-27	104.07	106.14	104.04	105.50	26.300	727,200
2013-02-26	102.82	104.34	102.14	103.96	25.916	1,061,200
2013-02-25	103.31	104.83	102.33	102.33	25.510	1,010,400
2013-02-22	103.05	103.42	102.64	102.91	25.654	454,400
2013-02-21	103.11	103.12	101.57	102.59	25.575	1,143,600
2013-02-20	104.62	104.67	103.04	103.14	25.712	822,400
2013-02-19	103.89	105.19	103.38	104.66	26.091	740,000
2013-02-15	103.85	104.53	103.57	104.01	25.929	448,400
2013-02-14	104.21	104.42	103.59	103.79	25.874	835,200
2013-02-13	105.03	105.75	103.89	104.25	25.988	1,150,400
2013-02-12	104.15	104.72	104.15	104.61	26.078	1,131,600
2013-02-11	104.09	104.74	103.75	104.05	25.939	567,200
2013-02-08	103.01	105.20	103.00	104.26	25.991	1,236,800
2013-02-07	103.15	103.33	102.44	102.87	25.644	1,976,000
2013-02-06	100.39	103.03	100.39	103.03	25.684	1,860,000
2013-02-05	100.95	101.41	100.75	100.86	25.143	757,600
2013-02-04	101.54	101.54	100.24	100.65	25.091	1,104,000
2013-02-01	102.04	102.33	101.20	102.19	25.475	641,200
2013-01-31	100.95	101.44	100.14	101.35	25.265	1,050,400
2013-01-30	101.24	101.69	100.82	101.05	25.191	726,800
2013-01-29	101.38	101.97	100.92	101.51	25.305	775,600
2013-01-28	102.09	102.47	101.18	101.78	25.373	873,200
2013-01-25	100.78	102.08	99.730	102.08	25.447	1,376,800
2013-01-24	99.510	101.43	99.120	100.73	25.111	1,864,800
2013-01-23	98.590	99.750	98.090	99.640	24.839	1,342,000
2013-01-22	97.330	98.480	97.310	98.400	24.523	1,452,000
2013-01-18	97.560	97.780	96.890	97.330	24.256	1,368,800
2013-01-17	97.960	98.350	97.330	97.330	24.256	958,400
2013-01-16	97.170	98.200	96.830	97.830	24.381	1,036,400
2013-01-15	96.920	97.200	96.310	97.200	24.224	1,455,600
2013-01-14	97.000	97.810	96.670	97.110	24.201	902,000
2013-01-11	97.600	98.730	96.630	96.880	24.144	1,886,800
2013-01-10	96.900	97.980	96.330	97.800	24.373	1,373,600
2013-01-09	96.450	97.300	96.040	96.540	24.059	1,490,800
2013-01-08	96.280	96.430	95.380	96.040	23.934	1,277,200
2013-01-07	95.200	96.910	95.200	96.400	24.024	1,191,600
2013-01-04	95.500	96.060	94.770	95.440	23.785	1,568,000
2013-01-03	94.940	96.140	94.480	94.930	23.658	1,449,200
2013-01-02	93.750	95.160	93.460	95.160	23.715	1,954,800
2012-12-31	91.260	92.680	90.750	92.480	23.047	1,341,200
2012-12-28	92.000	92.400	91.510	91.510	22.806	787,200
2012-12-27	92.150	92.710	91.640	92.460	23.042	1,312,800
2012-12-26	94.190	94.750	91.820	91.890	22.900	1,235,200
2012-12-24	94.210	95.440	93.930	94.210	23.478	1,351,200
2012-12-21	92.490	93.430	91.440	92.860	23.142	3,882,000

← NewerPage 58 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.