Cooper Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-19	80.350	81.270	80.350	81.080	20.182	828,800
2011-07-18	80.400	80.600	78.880	80.030	19.921	1,270,400
2011-07-15	80.610	80.710	80.110	80.580	20.058	1,147,200
2011-07-14	80.780	81.310	80.200	80.280	19.983	1,469,200
2011-07-13	80.570	81.810	80.510	80.770	20.105	1,411,600
2011-07-12	80.130	80.950	79.970	80.270	19.981	1,334,800
2011-07-11	80.510	80.820	80.110	80.430	20.020	1,429,600
2011-07-08	81.550	81.590	80.480	81.350	20.249	1,198,400
2011-07-07	82.010	82.240	81.800	82.070	20.429	1,534,000
2011-07-06	79.920	81.780	79.920	81.730	20.344	1,435,600
2011-07-05	80.380	80.500	79.670	79.990	19.911	1,185,200
2011-07-01	79.380	80.390	79.000	80.290	19.986	1,872,000
2011-06-30	76.860	79.260	76.780	79.240	19.724	2,906,400
2011-06-29	76.010	77.540	75.240	76.770	19.109	1,704,000
2011-06-28	74.780	75.740	74.780	75.630	18.826	3,287,600
2011-06-27	75.990	76.350	75.290	75.440	18.778	1,383,200
2011-06-24	77.190	77.620	75.470	76.000	18.918	2,662,000
2011-06-23	77.160	77.960	75.650	77.190	19.214	2,822,800
2011-06-22	76.880	77.980	76.880	77.500	19.291	1,888,000
2011-06-21	75.410	77.700	75.240	76.950	19.154	2,309,200
2011-06-20	72.870	75.200	72.830	75.030	18.676	1,682,400
2011-06-17	73.000	73.260	72.490	72.870	18.139	2,352,800
2011-06-16	72.560	72.720	71.420	72.090	17.945	2,008,400
2011-06-15	74.270	74.360	72.760	72.790	18.119	2,818,400
2011-06-14	73.770	75.000	73.500	74.750	18.607	1,538,800
2011-06-13	73.230	73.610	72.760	73.090	18.193	1,139,600
2011-06-10	73.660	74.000	72.700	73.060	18.186	2,720,400
2011-06-09	73.970	74.280	73.760	73.890	18.393	2,228,000
2011-06-08	73.800	74.250	73.640	73.860	18.385	1,878,000
2011-06-07	73.950	74.410	73.590	74.110	18.447	2,747,600
2011-06-06	73.800	73.910	73.130	73.700	18.345	4,467,600
2011-06-03	74.020	75.450	73.310	73.700	18.345	3,864,400
2011-06-02	73.520	73.850	72.430	72.690	18.094	1,253,200
2011-06-01	74.910	75.300	73.490	73.580	18.315	1,209,600
2011-05-31	74.910	75.030	74.290	74.910	18.646	1,626,800
2011-05-27	74.520	75.070	74.190	74.360	18.510	1,262,800
2011-05-26	73.290	74.580	73.000	74.440	18.529	1,069,600
2011-05-25	71.780	73.670	71.700	73.580	18.315	1,565,600
2011-05-24	73.590	73.590	71.990	72.110	17.949	1,362,400
2011-05-23	73.330	73.980	72.580	73.380	18.266	1,420,800
2011-05-20	75.680	75.770	73.610	74.340	18.505	1,699,200
2011-05-19	75.500	76.230	75.090	75.680	18.838	1,694,400
2011-05-18	75.000	75.430	74.510	75.320	18.749	1,545,200
2011-05-17	75.180	75.260	74.210	74.980	18.664	1,249,600
2011-05-16	75.220	76.090	74.840	75.560	18.808	1,130,000
2011-05-13	76.220	76.590	75.100	75.310	18.746	769,200
2011-05-12	74.920	76.220	74.560	76.060	18.933	1,356,000
2011-05-11	75.490	75.490	74.170	75.200	18.719	930,800
2011-05-10	75.390	75.740	74.870	75.410	18.771	892,000
2011-05-09	73.680	75.610	73.510	75.200	18.719	1,459,600
2011-05-06	74.160	74.800	73.740	73.930	18.403	1,240,000
2011-05-05	73.350	74.140	72.890	73.340	18.256	1,014,800
2011-05-04	74.450	74.460	73.300	73.700	18.345	1,546,800
2011-05-03	75.000	75.390	74.330	74.540	18.554	1,798,000
2011-05-02	74.990	75.670	74.860	75.210	18.721	1,289,600
2011-04-29	74.240	75.080	73.760	74.900	18.644	1,132,000
2011-04-28	73.530	74.590	73.530	74.190	18.467	878,000
2011-04-27	74.160	74.300	73.030	73.550	18.308	1,694,000
2011-04-26	72.850	74.150	72.660	74.130	18.452	2,635,200
2011-04-25	74.280	74.280	72.610	72.630	18.079	1,814,400

← NewerPage 65 of 79 · 4,734 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.