Cooper Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	93.960	94.720	93.220	93.270	23.244	1,056,000
2012-09-21	93.500	94.100	93.500	93.760	23.366	1,916,400
2012-09-20	93.070	94.260	92.860	93.580	23.321	1,239,600
2012-09-19	93.680	93.830	93.160	93.330	23.259	1,072,400
2012-09-18	93.470	94.580	93.370	93.450	23.289	1,739,600
2012-09-17	93.690	94.560	93.540	93.780	23.371	1,370,000
2012-09-14	94.790	95.360	93.510	93.820	23.381	1,424,000
2012-09-13	94.310	95.230	92.110	94.830	23.633	1,983,200
2012-09-12	94.600	95.920	93.750	93.980	23.421	4,161,200
2012-09-11	92.720	94.800	92.720	94.600	23.576	2,776,000
2012-09-10	93.810	94.000	91.540	93.010	23.179	3,055,200
2012-09-07	93.150	94.890	92.630	93.330	23.259	8,609,200
2012-09-06	85.220	86.640	84.760	86.030	21.440	2,319,200
2012-09-05	85.000	85.000	84.120	84.630	21.091	1,371,200
2012-09-04	83.840	85.350	83.030	84.930	21.166	1,309,600
2012-08-31	83.600	84.410	82.260	83.850	20.897	946,800
2012-08-30	82.840	83.680	82.600	83.160	20.725	979,600
2012-08-29	83.400	84.080	83.210	83.230	20.742	994,400
2012-08-28	83.170	84.090	83.010	83.470	20.802	891,600
2012-08-27	83.080	84.720	82.740	83.240	20.745	1,656,000
2012-08-24	81.630	82.870	81.400	82.600	20.585	692,000
2012-08-23	81.780	82.210	80.820	81.840	20.396	969,200
2012-08-22	81.350	82.590	81.170	82.040	20.445	1,573,200
2012-08-21	81.600	82.490	81.330	81.620	20.341	1,155,600
2012-08-20	82.760	83.010	81.120	81.600	20.336	1,098,800
2012-08-17	81.850	83.080	81.750	82.920	20.665	1,178,400
2012-08-16	81.510	82.060	80.620	81.700	20.361	1,172,000
2012-08-15	80.190	82.060	79.110	81.750	20.373	1,754,400
2012-08-14	78.300	78.420	77.770	78.170	19.481	662,400
2012-08-13	77.960	78.460	77.750	78.120	19.469	956,400
2012-08-10	77.830	78.270	77.730	78.000	19.439	626,400
2012-08-09	76.830	78.210	76.830	78.150	19.476	1,514,400
2012-08-08	75.970	77.050	75.970	76.950	19.177	848,400
2012-08-07	75.170	76.780	75.170	76.340	19.025	2,122,800
2012-08-06	72.660	75.460	72.640	75.100	18.716	1,985,600
2012-08-03	73.350	73.780	72.510	72.600	18.093	3,049,600
2012-08-02	73.450	73.450	71.400	72.290	18.016	3,712,800
2012-08-01	75.580	76.110	73.530	73.790	18.389	2,074,800
2012-07-31	76.190	76.790	75.190	75.260	18.756	1,165,200
2012-07-30	75.930	76.510	75.810	76.350	19.027	1,183,600
2012-07-27	75.590	76.360	74.820	76.000	18.940	1,492,400
2012-07-26	76.350	76.800	74.750	75.040	18.701	1,645,600
2012-07-25	73.840	75.850	73.840	75.540	18.826	2,688,800
2012-07-24	74.520	74.840	73.050	73.790	18.389	1,164,400
2012-07-23	75.080	75.310	73.230	74.180	18.487	1,334,000
2012-07-20	76.780	76.930	75.490	75.500	18.816	1,753,600
2012-07-19	77.030	77.340	76.150	77.200	19.232	1,621,200
2012-07-18	76.530	77.740	76.290	77.050	19.194	1,312,800
2012-07-17	77.130	77.540	76.150	76.550	19.070	1,544,400
2012-07-16	78.870	78.870	76.900	77.070	19.199	1,283,200
2012-07-13	77.380	79.170	77.380	78.930	19.663	2,727,600
2012-07-12	77.640	77.920	76.580	77.380	19.277	2,357,200
2012-07-11	75.620	78.550	72.440	78.300	19.506	3,659,200
2012-07-10	77.780	78.170	76.420	76.700	19.107	2,164,400
2012-07-09	77.260	77.660	76.850	77.270	19.249	2,763,600
2012-07-06	77.820	78.090	77.130	77.520	19.312	1,749,600
2012-07-05	79.820	79.930	78.380	78.390	19.528	2,160,000
2012-07-03	80.000	80.020	79.170	79.840	19.889	2,701,600
2012-07-02	79.630	80.960	79.630	79.950	19.917	3,289,200
2012-06-29	78.720	80.170	78.530	79.760	19.870	4,024,400

← NewerPage 60 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.