Cooper Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-21	74.730	75.000	74.110	74.230	18.477	1,466,000
2011-04-20	74.620	75.390	73.920	74.300	18.495	942,000
2011-04-19	73.690	73.800	73.270	73.700	18.345	822,800
2011-04-18	72.900	73.410	71.730	73.360	18.261	1,572,400
2011-04-15	73.670	73.980	73.320	73.580	18.315	1,010,800
2011-04-14	72.200	73.840	71.980	73.620	18.325	2,044,800
2011-04-13	72.660	72.840	72.160	72.620	18.076	2,089,600
2011-04-12	71.830	72.900	71.830	72.500	18.047	1,328,800
2011-04-11	72.630	73.130	72.030	72.580	18.066	1,734,400
2011-04-08	74.460	75.230	72.480	72.670	18.089	3,843,200
2011-04-07	69.720	73.730	69.300	73.510	18.298	7,396,400
2011-04-06	69.480	69.500	69.050	69.390	17.272	2,030,800
2011-04-05	69.360	69.590	69.020	69.160	17.215	2,489,600
2011-04-04	69.830	70.000	69.310	69.530	17.307	3,345,600
2011-04-01	69.760	70.000	69.310	69.600	17.325	2,668,000
2011-03-31	68.710	69.460	68.380	69.450	17.287	30,396,800
2011-03-30	69.230	69.270	68.520	68.690	17.098	1,707,600
2011-03-29	68.870	69.430	68.460	69.150	17.213	1,792,400
2011-03-28	69.420	69.760	68.790	68.810	17.128	2,193,200
2011-03-25	68.480	69.590	68.300	69.350	17.262	2,448,800
2011-03-24	67.420	68.140	66.980	67.790	16.874	2,127,200
2011-03-23	66.530	67.460	65.810	67.000	16.678	1,198,400
2011-03-22	67.180	67.410	66.400	66.690	16.600	1,042,400
2011-03-21	66.620	67.370	66.070	67.220	16.732	1,351,600
2011-03-18	66.060	66.150	65.290	65.520	16.309	2,030,000
2011-03-17	66.440	66.440	65.030	65.030	16.187	2,037,600
2011-03-16	66.080	66.620	65.180	65.480	16.299	1,608,400
2011-03-15	67.700	68.100	65.940	66.150	16.466	3,316,000
2011-03-14	68.860	69.280	68.450	68.700	17.101	1,806,000
2011-03-11	69.070	69.290	68.060	68.980	17.170	1,390,400
2011-03-10	70.240	70.240	68.560	68.890	17.148	1,856,800
2011-03-09	70.280	71.050	69.450	70.560	17.564	2,146,000
2011-03-08	69.120	71.490	68.600	70.500	17.549	3,638,800
2011-03-07	70.260	70.400	67.520	69.330	17.258	5,188,400
2011-03-04	67.790	70.310	66.700	70.100	17.449	9,274,000
2011-03-03	62.210	63.750	61.740	63.620	15.836	3,010,800
2011-03-02	61.600	62.450	61.310	61.620	15.338	1,464,800
2011-03-01	62.000	62.330	61.270	61.770	15.376	2,032,400
2011-02-28	61.580	62.840	61.520	61.820	15.388	1,873,200
2011-02-25	59.800	61.590	59.800	61.560	15.323	1,373,600
2011-02-24	59.090	60.190	59.070	59.470	14.803	1,242,800
2011-02-23	60.790	60.930	58.810	59.090	14.709	2,094,000
2011-02-22	61.250	61.340	60.350	60.850	15.147	1,828,000
2011-02-18	61.980	62.530	61.410	61.660	15.348	1,050,400
2011-02-17	61.680	62.080	61.270	61.780	15.378	1,311,200
2011-02-16	61.450	61.950	61.290	61.750	15.371	1,112,400
2011-02-15	61.780	62.060	61.160	61.240	15.244	1,608,800
2011-02-14	61.780	62.990	61.740	62.000	15.433	1,620,800
2011-02-11	59.900	62.170	59.870	61.710	15.361	2,950,800
2011-02-10	59.610	60.240	59.610	60.020	14.940	894,400
2011-02-09	59.450	59.940	59.450	59.750	14.873	734,800
2011-02-08	59.460	59.850	59.330	59.630	14.843	1,237,600
2011-02-07	58.670	59.510	58.670	59.350	14.773	1,208,400
2011-02-04	58.060	58.730	58.060	58.650	14.599	941,200
2011-02-03	57.760	58.370	57.150	58.270	14.504	908,000
2011-02-02	57.420	57.840	57.160	57.750	14.375	853,200
2011-02-01	57.570	58.420	57.440	57.480	14.308	914,800
2011-01-31	57.120	57.960	56.920	57.340	14.273	850,000
2011-01-28	58.100	58.100	56.740	56.930	14.171	899,600
2011-01-27	57.830	58.420	57.820	58.180	14.482	1,082,400

← NewerPage 66 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.