Cooper Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-26	57.900	58.080	57.500	57.940	14.422	1,001,200
2011-01-25	57.150	57.650	56.660	57.600	14.338	1,450,000
2011-01-24	56.420	57.390	56.150	57.150	14.226	1,494,400
2011-01-21	57.730	57.730	56.100	56.390	14.037	1,559,600
2011-01-20	57.250	57.610	56.850	57.450	14.300	1,497,600
2011-01-19	57.370	57.800	57.060	57.390	14.285	1,147,600
2011-01-18	57.390	57.840	57.230	57.460	14.303	2,207,200
2011-01-14	57.220	57.570	56.950	57.350	14.275	1,141,200
2011-01-13	57.950	58.090	57.100	57.380	14.275	1,831,600
2011-01-12	58.000	58.090	57.330	57.740	14.365	1,506,000
2011-01-11	56.810	57.830	56.770	57.730	14.363	2,498,800
2011-01-10	55.750	56.700	55.510	56.600	14.081	1,111,600
2011-01-07	56.200	56.450	55.500	56.070	13.950	942,800
2011-01-06	55.980	56.160	55.850	56.060	13.947	1,174,800
2011-01-05	56.330	56.330	55.740	56.060	13.947	1,785,600
2011-01-04	56.990	56.990	56.130	56.390	14.029	2,114,800
2011-01-03	56.700	57.020	56.470	56.850	14.144	1,500,400
2010-12-31	56.210	56.810	55.800	56.340	14.017	1,568,800
2010-12-30	56.290	57.410	56.240	56.650	14.094	1,482,800
2010-12-29	56.560	56.910	56.200	56.380	14.027	509,600
2010-12-28	56.710	56.800	55.950	56.580	14.076	1,094,000
2010-12-27	56.500	56.760	55.950	56.400	14.032	921,200
2010-12-23	57.030	57.240	56.490	56.660	14.096	1,103,200
2010-12-22	57.240	57.310	56.640	56.930	14.164	1,478,000
2010-12-21	57.880	57.980	56.760	57.250	14.243	1,873,600
2010-12-20	58.740	58.740	57.620	57.650	14.343	1,324,400
2010-12-17	58.500	58.520	58.070	58.350	14.517	2,414,400
2010-12-16	58.300	58.910	58.230	58.530	14.562	1,781,600
2010-12-15	58.320	59.110	58.130	58.290	14.502	2,000,400
2010-12-14	58.210	58.770	57.970	58.300	14.504	2,161,200
2010-12-13	57.960	58.380	57.710	58.070	14.447	3,143,200
2010-12-10	57.600	57.960	57.130	57.840	14.390	2,476,400
2010-12-09	57.240	57.860	56.990	57.670	14.348	1,932,800
2010-12-08	57.690	57.690	55.520	56.930	14.164	7,831,200
2010-12-07	53.700	53.980	53.170	53.560	13.325	3,702,400
2010-12-06	53.550	53.640	53.290	53.500	13.310	1,743,600
2010-12-03	53.550	53.740	53.380	53.550	13.323	3,984,000
2010-12-02	54.390	54.640	53.740	53.790	13.382	3,050,800
2010-12-01	54.400	54.920	53.970	54.360	13.524	2,222,800
2010-11-30	51.770	53.570	51.600	53.500	13.310	2,362,400
2010-11-29	52.120	52.600	51.520	52.120	12.967	985,600
2010-11-26	52.700	52.950	52.290	52.290	13.009	320,800
2010-11-24	51.990	53.280	51.990	53.000	13.186	1,206,800
2010-11-23	51.660	51.860	51.380	51.720	12.867	1,656,000
2010-11-22	50.600	52.270	50.450	52.150	12.974	2,644,800
2010-11-19	50.490	50.920	49.990	50.870	12.656	1,206,400
2010-11-18	49.350	50.800	49.060	50.480	12.559	1,437,600
2010-11-17	49.130	49.350	48.900	48.980	12.186	1,032,800
2010-11-16	49.390	49.570	49.020	49.130	12.223	3,048,400
2010-11-15	49.520	50.000	49.130	49.790	12.387	1,497,200
2010-11-12	49.350	49.680	49.130	49.520	12.320	870,400
2010-11-11	49.460	50.000	49.250	49.660	12.355	1,018,800
2010-11-10	49.470	50.000	49.140	49.890	12.412	872,000
2010-11-09	49.770	49.980	49.000	49.400	12.290	1,156,000
2010-11-08	50.170	50.170	49.480	49.620	12.345	679,600
2010-11-05	49.940	50.570	49.780	50.180	12.484	1,468,400
2010-11-04	50.350	50.700	49.830	50.030	12.447	1,229,600
2010-11-03	50.490	50.510	49.300	50.050	12.452	1,321,200
2010-11-02	49.790	50.550	49.730	50.480	12.559	803,200
2010-11-01	49.460	49.910	49.230	49.570	12.332	1,285,600

← NewerPage 67 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.