Cooper Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	94.630	95.200	92.660	92.750	23.115	2,278,800
2012-12-19	95.150	95.370	93.530	94.480	23.546	1,658,400
2012-12-18	95.910	96.740	94.670	95.050	23.688	1,823,600
2012-12-17	95.510	96.170	95.270	95.940	23.910	814,400
2012-12-14	95.140	95.880	94.860	95.480	23.795	1,012,800
2012-12-13	94.950	95.680	94.120	95.000	23.675	1,995,200
2012-12-12	97.330	97.330	95.630	95.740	23.860	1,106,800
2012-12-11	95.740	97.470	95.390	96.910	24.151	1,292,000
2012-12-10	94.310	96.120	94.130	95.700	23.850	1,809,200
2012-12-07	92.000	94.550	91.110	94.530	23.558	4,426,000
2012-12-06	93.740	94.000	92.750	93.850	23.389	1,480,800
2012-12-05	95.510	95.650	93.340	93.570	23.319	1,785,200
2012-12-04	95.340	95.700	94.260	95.130	23.708	1,416,800
2012-12-03	94.900	96.460	94.540	95.130	23.708	1,752,000
2012-11-30	96.250	97.500	94.220	94.940	23.660	7,888,000
2012-11-29	97.210	97.710	95.770	95.900	23.900	908,800
2012-11-28	94.340	96.640	94.210	96.590	24.072	1,144,400
2012-11-27	95.110	96.360	94.930	95.090	23.698	805,200
2012-11-26	95.230	95.850	94.720	95.280	23.745	972,800
2012-11-23	94.530	95.370	93.880	95.280	23.745	342,000
2012-11-21	93.290	94.420	92.790	94.400	23.526	998,800
2012-11-20	92.290	93.300	91.630	93.270	23.244	981,200
2012-11-19	91.870	92.690	90.870	92.650	23.090	970,000
2012-11-16	89.500	91.450	89.500	91.210	22.731	1,427,600
2012-11-15	90.630	91.220	88.800	89.400	22.280	2,172,000
2012-11-14	91.900	91.940	90.500	90.700	22.604	1,592,000
2012-11-13	92.930	93.320	91.430	91.550	22.816	1,561,200
2012-11-12	93.720	94.010	92.710	93.260	23.242	793,200
2012-11-09	93.850	94.800	93.150	93.360	23.267	1,672,400
2012-11-08	96.300	96.350	93.140	94.020	23.431	1,130,400
2012-11-07	97.150	97.370	95.010	96.490	24.047	821,600
2012-11-06	97.640	98.240	96.270	97.800	24.373	858,000
2012-11-05	96.200	97.930	95.420	97.530	24.306	623,200
2012-11-02	98.770	98.860	96.120	96.130	23.957	996,800
2012-11-01	95.890	98.770	95.010	98.450	24.535	1,522,400
2012-10-31	95.760	96.230	94.820	95.980	23.920	973,600
2012-10-26	96.090	96.330	94.770	94.990	23.673	644,000
2012-10-25	96.490	97.450	95.390	96.070	23.942	740,400
2012-10-24	95.040	96.320	94.720	95.840	23.885	960,800
2012-10-23	94.830	94.860	93.320	94.390	23.523	891,200
2012-10-22	95.550	95.760	94.760	95.300	23.750	799,600
2012-10-19	97.320	97.650	95.100	95.660	23.840	912,800
2012-10-18	98.880	98.880	96.870	97.430	24.281	891,200
2012-10-17	98.290	99.020	97.690	98.620	24.577	886,400
2012-10-16	97.970	99.080	97.970	98.350	24.510	687,200
2012-10-15	97.430	97.760	96.620	97.660	24.338	878,400
2012-10-12	97.550	98.030	96.600	96.870	24.141	934,000
2012-10-11	98.870	99.740	95.450	97.710	24.351	1,560,800
2012-10-10	96.110	96.270	95.310	96.240	23.984	1,207,200
2012-10-09	97.100	97.100	95.000	95.950	23.912	2,003,600
2012-10-08	97.420	98.000	96.280	96.970	24.166	1,235,200
2012-10-05	99.780	100.10	97.510	97.990	24.420	3,009,200
2012-10-04	99.610	100.92	98.500	100.67	25.088	3,073,600
2012-10-03	97.160	99.320	96.990	99.310	24.749	4,484,400
2012-10-02	94.510	97.430	94.210	97.180	24.219	3,169,600
2012-10-01	94.960	95.150	93.530	94.040	23.436	1,517,200
2012-09-28	94.110	94.770	93.780	94.460	23.541	1,044,400
2012-09-27	94.200	94.690	93.570	94.280	23.496	690,800
2012-09-26	94.280	94.400	93.550	93.680	23.346	2,192,400
2012-09-25	93.810	95.180	93.500	94.490	23.548	2,456,000

← NewerPage 59 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.