Cooper Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	78.130	78.430	69.250	72.150	17.966	13,208,400
2011-10-10	78.690	79.330	77.920	78.590	19.570	1,232,400
2011-10-07	78.650	78.830	76.880	76.970	19.166	1,826,000
2011-10-06	76.930	78.540	75.960	78.480	19.542	2,163,200
2011-10-05	76.160	77.310	75.740	76.900	19.149	2,312,400
2011-10-04	73.260	75.920	72.760	75.860	18.890	2,486,000
2011-10-03	78.940	79.260	73.710	74.010	18.429	2,093,600
2011-09-30	78.800	80.470	78.420	79.150	19.709	2,478,400
2011-09-29	81.690	81.950	77.690	79.410	19.774	1,956,800
2011-09-28	80.720	81.450	79.800	79.990	19.918	1,652,000
2011-09-27	80.000	82.030	80.000	80.450	20.033	1,874,800
2011-09-26	79.610	80.140	78.470	79.190	19.719	1,742,400
2011-09-23	78.500	79.560	77.840	79.480	19.791	1,510,800
2011-09-22	75.160	79.620	75.160	78.510	19.550	2,167,200
2011-09-21	82.900	83.380	80.290	80.290	19.993	2,624,800
2011-09-20	79.710	84.200	79.710	83.000	20.668	3,860,800
2011-09-19	78.450	80.480	78.300	79.960	19.911	2,071,600
2011-09-16	79.880	80.560	79.360	80.010	19.923	3,730,400
2011-09-15	77.530	79.370	77.190	79.050	19.684	2,794,000
2011-09-14	75.590	77.790	74.670	77.020	19.179	1,777,200
2011-09-13	73.360	75.440	72.980	75.260	18.741	1,335,600
2011-09-12	72.400	73.760	72.020	73.040	18.188	1,942,800
2011-09-09	74.940	75.210	73.160	73.450	18.290	2,114,400
2011-09-08	75.160	76.610	75.010	75.630	18.833	1,891,200
2011-09-07	75.090	75.990	74.530	75.950	18.912	2,634,800
2011-09-06	70.670	73.710	69.920	73.660	18.342	1,894,400
2011-09-02	73.370	74.220	72.200	72.770	18.121	1,404,800
2011-09-01	76.610	77.750	73.540	75.000	18.676	4,103,200
2011-08-31	75.840	76.270	74.110	75.270	18.743	2,108,400
2011-08-30	73.880	76.060	73.180	75.340	18.760	1,141,600
2011-08-29	73.300	74.770	73.150	74.360	18.516	1,448,000
2011-08-26	68.630	72.300	68.230	72.250	17.991	2,068,800
2011-08-25	71.100	71.610	68.490	69.380	17.276	1,814,800
2011-08-24	69.470	70.500	69.040	70.430	17.538	1,732,400
2011-08-23	66.780	69.720	66.160	69.650	17.344	2,539,600
2011-08-22	67.260	67.380	65.830	66.470	16.552	2,528,800
2011-08-19	65.830	67.890	65.830	66.220	16.489	1,651,200
2011-08-18	68.820	68.970	66.260	66.780	16.629	1,611,600
2011-08-17	71.360	72.250	69.820	70.640	17.590	1,351,600
2011-08-16	71.220	71.720	70.270	71.210	17.732	1,522,400
2011-08-15	70.920	71.990	69.950	71.900	17.904	2,168,800
2011-08-12	71.330	71.330	70.250	70.490	17.553	2,467,600
2011-08-11	66.610	71.660	65.650	70.870	17.647	2,478,400
2011-08-10	67.290	68.030	65.310	66.260	16.499	3,137,200
2011-08-09	64.440	68.630	62.770	68.620	17.087	3,505,200
2011-08-08	67.960	68.620	63.780	63.800	15.887	4,794,000
2011-08-05	72.160	72.340	68.670	69.910	17.408	4,498,800
2011-08-04	74.610	74.610	70.470	71.360	17.769	2,894,000
2011-08-03	76.000	76.230	73.940	75.280	18.746	1,818,800
2011-08-02	75.510	77.670	75.270	76.000	18.925	2,675,600
2011-08-01	77.250	77.710	74.750	75.740	18.860	1,132,000
2011-07-29	75.300	76.720	74.510	76.490	19.047	1,462,800
2011-07-28	76.850	77.840	76.170	76.480	19.044	1,480,400
2011-07-27	77.890	78.010	76.210	76.850	19.136	1,901,600
2011-07-26	79.170	79.240	78.170	78.400	19.522	1,056,400
2011-07-25	79.770	79.990	78.980	79.250	19.734	650,800
2011-07-22	80.880	80.880	79.600	80.470	20.038	741,600
2011-07-21	81.200	82.210	80.600	80.730	20.103	1,276,800
2011-07-20	81.350	81.390	80.080	80.820	20.118	712,800
2011-07-19	80.350	81.270	80.350	81.080	20.182	828,800

← NewerPage 64 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.