Cooper Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-29	49.730	49.860	49.120	49.340	12.275	2,044,400
2010-10-28	49.880	50.970	49.800	49.880	12.410	1,000,800
2010-10-27	49.420	49.940	49.110	49.930	12.422	1,378,800
2010-10-26	50.000	50.270	49.570	49.600	12.340	1,196,400
2010-10-25	50.990	51.100	50.030	50.040	12.449	1,304,000
2010-10-22	50.950	51.010	50.470	50.660	12.604	794,400
2010-10-21	51.050	51.320	50.370	50.800	12.638	1,217,600
2010-10-20	49.890	50.960	49.890	50.820	12.643	1,247,600
2010-10-19	50.370	50.900	49.650	49.840	12.400	2,537,600
2010-10-18	50.390	50.970	50.340	50.820	12.643	842,800
2010-10-15	51.040	51.040	50.230	50.500	12.564	1,782,000
2010-10-14	50.510	51.090	50.510	50.780	12.633	2,361,200
2010-10-13	49.530	50.610	49.240	50.580	12.584	3,056,400
2010-10-12	48.880	49.470	48.700	49.360	12.280	1,540,000
2010-10-11	48.360	49.080	48.150	48.820	12.146	1,152,400
2010-10-08	48.220	48.450	47.930	48.280	12.012	1,307,200
2010-10-07	47.840	48.380	47.520	48.230	11.999	1,961,600
2010-10-06	47.260	47.750	47.210	47.510	11.820	2,015,600
2010-10-05	47.050	47.820	46.970	47.500	11.817	3,241,200
2010-10-04	47.820	48.180	45.940	46.680	11.613	2,866,400
2010-10-01	46.580	46.990	46.240	46.910	11.671	1,693,200
2010-09-30	47.010	47.280	46.200	46.220	11.499	2,692,800
2010-09-29	46.200	46.850	46.020	46.840	11.653	1,192,000
2010-09-28	46.450	46.560	45.830	46.380	11.539	2,480,400
2010-09-27	45.980	46.450	45.710	46.420	11.549	2,718,800
2010-09-24	45.320	45.840	44.770	45.820	11.399	1,728,800
2010-09-23	45.070	45.300	44.840	44.890	11.168	1,109,600
2010-09-22	45.880	45.970	44.870	45.270	11.263	2,216,000
2010-09-21	46.610	46.610	46.090	46.190	11.492	2,061,600
2010-09-20	46.530	46.620	46.100	46.520	11.574	1,560,800
2010-09-17	46.270	46.530	45.800	46.490	11.566	1,873,600
2010-09-16	46.100	46.370	45.770	46.240	11.504	1,398,000
2010-09-15	45.280	46.360	45.140	46.260	11.509	1,700,400
2010-09-14	45.810	45.810	45.100	45.320	11.275	2,813,600
2010-09-13	44.600	46.330	44.380	46.150	11.482	4,616,800
2010-09-10	44.120	44.130	43.760	44.050	10.959	1,810,400
2010-09-09	43.950	44.070	43.730	44.000	10.947	1,833,600
2010-09-08	43.780	44.060	43.500	43.660	10.862	2,185,200
2010-09-07	43.830	44.310	43.650	43.670	10.865	2,270,800
2010-09-03	45.000	45.000	43.740	44.180	10.991	9,036,400
2010-09-02	40.900	41.430	40.790	41.260	10.265	1,602,400
2010-09-01	40.650	41.000	40.490	40.810	10.153	1,713,600
2010-08-31	39.790	40.600	39.430	40.340	10.036	2,157,600
2010-08-30	39.750	40.040	39.440	39.830	9.909	2,180,000
2010-08-27	40.100	40.100	39.370	39.850	9.914	1,758,000
2010-08-26	40.700	40.920	39.880	40.020	9.957	830,400
2010-08-25	41.070	41.130	40.330	40.650	10.113	1,588,400
2010-08-24	41.000	41.230	40.400	41.170	10.243	1,347,600
2010-08-23	41.000	41.590	40.970	41.240	10.260	1,560,400
2010-08-20	40.800	40.870	40.270	40.810	10.153	549,200
2010-08-19	41.150	41.230	40.280	40.860	10.166	1,324,000
2010-08-18	41.940	41.940	41.360	41.400	10.300	2,025,600
2010-08-17	41.320	42.260	41.210	41.900	10.424	1,230,400
2010-08-16	40.000	41.000	39.970	40.940	10.185	1,535,600
2010-08-13	40.500	40.650	40.040	40.100	9.976	1,289,200
2010-08-12	40.050	40.570	39.900	40.500	10.076	989,200
2010-08-11	40.460	40.670	40.110	40.200	10.001	1,740,800
2010-08-10	40.770	41.040	40.750	40.950	10.188	1,349,600
2010-08-09	41.230	41.370	40.750	41.020	10.205	1,052,000
2010-08-06	40.150	41.230	39.980	41.190	10.248	1,384,000

← NewerPage 68 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.