Cooper Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	81.980	81.980	80.920	81.550	20.315	1,217,600
2012-04-02	81.340	82.410	80.650	82.250	20.490	1,980,400
2012-03-30	81.500	82.110	80.850	81.710	20.355	2,955,600
2012-03-29	79.800	81.870	79.430	81.250	20.241	1,872,000
2012-03-28	80.000	80.510	79.860	80.430	20.036	1,473,200
2012-03-27	80.100	80.250	79.670	79.970	19.922	1,100,000
2012-03-26	79.100	80.310	79.100	80.000	19.929	998,800
2012-03-23	78.870	79.460	78.680	78.900	19.655	750,400
2012-03-22	77.900	79.100	77.630	79.000	19.680	1,393,200
2012-03-21	78.370	78.640	77.710	78.260	19.496	1,009,600
2012-03-20	79.380	79.380	78.200	78.400	19.531	1,339,200
2012-03-19	80.600	80.600	79.370	79.560	19.820	2,218,800
2012-03-16	80.680	80.980	80.470	80.780	20.124	1,291,200
2012-03-15	80.950	81.140	79.890	80.830	20.136	1,118,800
2012-03-14	79.880	82.230	79.880	81.160	20.218	2,066,800
2012-03-13	79.820	80.810	79.000	80.100	19.954	1,641,600
2012-03-12	81.270	81.280	79.230	79.580	19.825	3,858,800
2012-03-09	83.150	83.850	80.950	81.960	20.418	5,808,000
2012-03-08	79.110	79.470	78.250	78.930	19.663	2,428,400
2012-03-07	77.800	79.060	77.660	78.290	19.503	1,647,600
2012-03-06	77.500	77.660	76.500	77.500	19.307	1,810,400
2012-03-05	78.430	78.980	77.670	78.350	19.518	1,644,000
2012-03-02	79.410	79.800	78.410	78.500	19.556	1,267,200
2012-03-01	79.660	80.310	78.770	79.570	19.822	1,284,800
2012-02-29	80.460	80.920	79.470	79.480	19.800	1,564,800
2012-02-28	80.020	80.910	79.430	80.080	19.949	1,317,600
2012-02-27	78.900	80.060	78.210	79.690	19.852	1,257,200
2012-02-24	79.090	79.560	78.340	79.260	19.745	1,272,400
2012-02-23	78.090	80.290	78.070	79.180	19.725	1,885,200
2012-02-22	77.940	78.380	77.500	78.120	19.461	1,502,800
2012-02-21	78.240	78.300	77.770	78.090	19.454	1,176,800
2012-02-17	78.580	78.750	77.260	78.210	19.483	1,097,200
2012-02-16	75.640	78.790	75.150	78.090	19.454	2,030,400
2012-02-15	74.780	75.130	74.210	75.040	18.694	1,430,000
2012-02-14	74.730	74.880	73.990	74.470	18.552	946,000
2012-02-13	75.000	75.040	74.410	74.970	18.676	1,412,000
2012-02-10	73.280	74.760	72.720	74.390	18.532	983,600
2012-02-09	75.290	75.300	73.330	73.920	18.415	1,122,000
2012-02-08	75.270	75.800	74.090	75.000	18.684	1,280,000
2012-02-07	76.330	76.410	74.990	75.230	18.741	1,404,400
2012-02-06	75.740	76.630	75.230	76.300	19.008	2,004,400
2012-02-03	75.210	76.240	74.960	76.080	18.953	1,248,000
2012-02-02	75.100	75.190	74.030	74.450	18.547	1,211,600
2012-02-01	72.660	76.430	72.410	74.730	18.617	2,602,000
2012-01-31	72.920	73.280	71.810	72.140	17.971	1,289,600
2012-01-30	71.850	72.850	70.650	72.690	18.108	1,338,000
2012-01-27	71.670	72.320	71.360	72.130	17.969	360,800
2012-01-26	72.380	73.010	71.500	71.780	17.882	1,237,600
2012-01-25	70.390	72.280	70.310	72.190	17.984	1,519,600
2012-01-24	68.460	70.880	67.980	70.730	17.620	1,628,400
2012-01-23	70.270	70.420	68.170	68.740	17.124	1,555,200
2012-01-20	70.810	70.950	70.000	70.400	17.530	743,600
2012-01-19	70.040	71.290	69.870	70.870	17.647	1,648,000
2012-01-18	69.310	69.810	68.800	69.770	17.373	1,009,600
2012-01-17	71.980	71.980	69.180	69.220	17.237	1,352,800
2012-01-13	69.690	70.900	69.280	70.870	17.647	1,051,200
2012-01-12	70.800	70.940	69.550	70.400	17.530	1,092,000
2012-01-11	69.020	71.070	69.020	70.790	17.627	1,760,000
2012-01-10	70.080	70.170	69.210	69.540	17.316	2,156,400
2012-01-09	70.370	70.720	69.050	69.190	17.229	2,784,400

← NewerPage 62 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.