Cooper Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	78.620	78.770	76.310	77.330	19.264	3,188,800
2012-06-27	78.800	79.430	78.500	78.730	19.613	1,715,600
2012-06-26	78.820	79.830	78.540	78.610	19.583	1,428,000
2012-06-25	79.850	80.040	78.640	78.710	19.608	2,390,000
2012-06-22	79.750	80.810	79.500	80.600	20.079	1,985,200
2012-06-21	79.600	80.690	79.410	79.510	19.807	2,380,000
2012-06-20	79.170	80.020	78.950	79.610	19.832	1,649,600
2012-06-19	79.390	80.110	78.940	79.420	19.785	1,958,800
2012-06-18	78.700	80.060	78.390	79.440	19.790	1,902,000
2012-06-15	78.420	79.540	78.420	78.950	19.668	2,629,200
2012-06-14	77.960	78.600	77.390	77.590	19.329	2,122,000
2012-06-13	78.650	79.280	77.490	77.800	19.381	1,438,800
2012-06-12	78.170	79.100	77.700	78.670	19.598	1,570,800
2012-06-11	79.240	79.360	77.870	78.030	19.439	4,262,400
2012-06-08	75.670	79.330	75.410	78.820	19.635	9,728,000
2012-06-07	82.860	83.270	80.050	80.060	19.944	3,270,000
2012-06-06	81.950	82.340	81.720	82.150	20.465	1,793,200
2012-06-05	79.060	81.540	78.630	81.250	20.241	2,251,600
2012-06-04	82.670	82.670	78.950	79.300	19.755	4,058,400
2012-06-01	83.970	84.380	82.450	82.870	20.644	5,773,200
2012-05-31	85.050	85.460	84.400	85.180	21.220	3,611,200
2012-05-30	85.220	85.870	84.380	85.330	21.257	1,762,400
2012-05-29	86.230	86.260	85.570	85.720	21.354	1,682,000
2012-05-25	85.880	86.360	85.230	85.530	21.307	1,395,200
2012-05-24	85.930	87.610	85.420	85.740	21.359	1,877,200
2012-05-23	85.430	86.030	84.950	85.760	21.364	2,036,000
2012-05-22	86.650	87.420	85.490	85.870	21.392	1,032,000
2012-05-21	85.030	86.600	84.360	86.320	21.504	1,819,200
2012-05-18	85.840	86.040	84.740	84.970	21.167	3,455,600
2012-05-17	86.730	86.990	85.410	85.750	21.362	1,775,600
2012-05-16	86.940	87.330	86.370	86.650	21.586	1,159,600
2012-05-15	87.540	88.020	86.560	86.900	21.648	820,000
2012-05-14	87.470	88.190	86.830	87.420	21.778	652,000
2012-05-11	87.580	89.240	87.400	88.170	21.965	1,322,400
2012-05-10	87.650	88.440	87.090	88.280	21.992	948,400
2012-05-09	87.280	87.360	86.140	86.970	21.666	760,000
2012-05-08	86.600	88.150	85.890	87.870	21.890	1,238,800
2012-05-07	86.650	87.350	86.060	87.220	21.728	1,348,000
2012-05-04	88.150	88.150	86.860	87.000	21.673	1,070,400
2012-05-03	87.540	89.310	87.540	88.410	22.024	4,522,000
2012-05-02	87.900	88.350	87.330	87.780	21.867	1,934,800
2012-05-01	88.000	89.230	87.470	88.230	21.980	1,199,200
2012-04-30	88.280	88.610	87.680	88.170	21.965	1,446,400
2012-04-27	86.900	88.740	86.120	88.560	22.062	1,836,400
2012-04-26	86.610	87.070	85.540	86.470	21.541	1,577,200
2012-04-25	86.340	87.540	86.180	86.690	21.596	2,007,200
2012-04-24	85.220	85.890	84.770	85.630	21.332	1,456,000
2012-04-23	84.000	85.470	83.860	85.280	21.245	1,523,200
2012-04-20	86.350	87.180	85.410	85.480	21.295	1,978,800
2012-04-19	85.000	86.110	84.510	85.860	21.389	2,301,600
2012-04-18	83.890	85.000	83.800	84.930	21.157	1,867,600
2012-04-17	83.000	84.820	83.000	84.160	20.966	1,367,600
2012-04-16	83.400	83.710	82.380	82.540	20.562	1,108,400
2012-04-13	83.270	83.490	82.520	82.970	20.669	1,351,200
2012-04-12	81.780	83.820	81.780	83.630	20.834	1,960,000
2012-04-11	82.020	82.370	81.220	81.890	20.400	1,260,000
2012-04-10	82.370	83.130	81.460	81.530	20.310	2,510,800
2012-04-09	82.480	82.880	82.140	82.700	20.602	1,970,400
2012-04-05	80.840	84.110	80.620	83.760	20.866	3,463,200
2012-04-04	80.550	80.790	80.160	80.680	20.099	1,388,800

← NewerPage 61 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.