Cooper Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	70.350	71.380	68.960	69.780	17.376	2,450,800
2012-01-05	70.440	70.500	69.010	70.090	17.453	1,816,800
2012-01-04	70.600	71.040	70.250	70.720	17.610	1,454,400
2012-01-03	71.920	72.170	70.470	70.770	17.622	1,491,600
2011-12-30	70.850	71.450	70.450	70.520	17.560	866,800
2011-12-29	70.070	71.220	69.860	71.100	17.705	876,400
2011-12-28	70.340	70.560	69.250	69.700	17.356	838,800
2011-12-27	70.250	71.000	70.010	70.580	17.575	941,600
2011-12-23	70.680	70.720	69.640	70.210	17.483	1,583,200
2011-12-22	70.590	70.850	69.750	70.250	17.493	1,185,600
2011-12-21	70.200	70.730	69.560	70.480	17.550	1,659,600
2011-12-20	69.480	70.810	69.330	70.570	17.573	3,138,400
2011-12-19	68.430	69.220	67.310	68.490	17.055	3,760,000
2011-12-16	67.630	69.110	66.890	68.370	17.025	4,126,000
2011-12-15	66.520	67.660	66.380	66.580	16.579	2,118,800
2011-12-14	64.360	67.170	64.300	65.960	16.425	3,599,600
2011-12-13	67.490	68.160	64.180	64.620	16.091	4,242,400
2011-12-12	67.450	68.130	66.390	66.990	16.681	3,081,200
2011-12-09	63.490	69.780	63.000	67.810	16.885	16,690,000
2011-12-08	58.300	59.240	58.020	58.160	14.482	3,239,600
2011-12-07	59.580	59.840	57.380	58.610	14.595	9,015,600
2011-12-06	60.120	60.470	58.460	59.830	14.898	4,241,200
2011-12-05	60.860	62.730	60.070	60.600	15.090	3,773,600
2011-12-02	61.380	62.150	59.640	59.970	14.933	2,375,200
2011-12-01	61.220	62.280	60.770	61.380	15.284	1,615,600
2011-11-30	60.450	61.310	60.290	61.260	15.254	3,864,400
2011-11-29	59.770	60.310	58.510	58.860	14.657	2,854,000
2011-11-28	59.050	60.510	58.800	59.310	14.769	3,081,600
2011-11-25	57.760	57.940	57.220	57.460	14.308	722,800
2011-11-23	57.400	58.140	56.940	57.890	14.415	3,128,400
2011-11-22	57.360	58.010	56.700	57.660	14.358	2,942,800
2011-11-21	57.060	57.770	56.500	57.180	14.238	3,170,800
2011-11-18	58.580	58.700	57.020	58.250	14.505	3,635,200
2011-11-17	58.520	58.850	57.300	58.590	14.590	6,941,200
2011-11-16	55.280	59.850	55.000	58.850	14.654	16,923,600
2011-11-15	64.850	65.090	52.600	56.640	14.104	44,669,600
2011-11-14	66.640	66.910	64.810	64.950	16.173	2,583,600
2011-11-11	66.840	67.700	66.570	67.010	16.686	1,238,400
2011-11-10	66.800	67.230	66.000	66.170	16.477	1,877,200
2011-11-09	66.190	66.790	65.280	66.120	16.465	2,368,000
2011-11-08	67.790	68.060	66.700	67.780	16.878	2,410,400
2011-11-07	66.000	67.420	65.430	67.320	16.763	2,384,800
2011-11-04	68.570	68.720	65.830	66.160	16.475	3,181,200
2011-11-03	69.160	70.020	68.260	69.340	17.266	1,682,000
2011-11-02	67.640	69.240	66.760	68.300	17.007	1,894,000
2011-11-01	67.290	67.820	66.620	66.800	16.634	2,327,600
2011-10-31	69.870	70.540	69.280	69.300	17.256	1,639,600
2011-10-28	71.270	72.090	70.010	71.060	17.695	2,354,400
2011-10-27	71.940	72.280	70.340	71.440	17.789	2,081,600
2011-10-26	70.630	70.840	69.400	70.340	17.515	2,734,400
2011-10-25	69.530	70.730	69.440	69.920	17.411	3,414,800
2011-10-24	68.080	70.700	68.070	70.550	17.568	2,919,200
2011-10-21	66.130	68.410	65.850	68.360	17.022	3,035,600
2011-10-20	67.150	67.520	63.560	65.510	16.313	8,484,800
2011-10-19	68.440	68.650	66.700	67.010	16.686	2,840,800
2011-10-18	69.220	70.060	68.090	68.350	17.020	3,660,800
2011-10-17	73.290	73.460	68.350	69.230	17.239	5,192,000
2011-10-14	75.130	75.310	73.560	73.850	18.389	1,806,400
2011-10-13	73.010	74.790	72.950	74.670	18.594	1,784,800
2011-10-12	75.480	76.190	70.780	74.160	18.467	10,234,400

← NewerPage 63 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.