Cooper Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-05	40.490	40.700	40.200	40.430	10.059	1,403,200
2010-08-04	39.820	40.790	39.730	40.680	10.121	1,467,600
2010-08-03	39.570	40.090	39.260	39.760	9.892	1,162,800
2010-08-02	39.150	39.660	39.000	39.590	9.850	1,646,800
2010-07-30	38.400	39.200	38.300	38.860	9.668	1,354,000
2010-07-29	39.060	39.140	38.510	38.940	9.688	1,182,800
2010-07-28	39.270	39.440	38.630	38.850	9.665	957,600
2010-07-27	39.950	40.040	39.110	39.470	9.820	972,800
2010-07-26	38.970	39.900	38.970	39.880	9.922	1,372,000
2010-07-23	38.630	39.420	38.630	39.070	9.720	2,390,400
2010-07-22	38.280	38.800	37.950	38.780	9.648	1,111,200
2010-07-21	38.450	38.800	37.700	37.880	9.424	1,809,600
2010-07-20	37.930	38.270	37.430	38.270	9.521	1,381,200
2010-07-19	38.750	38.750	37.910	38.190	9.501	2,558,000
2010-07-16	39.140	39.360	38.610	38.630	9.611	1,923,600
2010-07-15	39.890	39.890	39.210	39.290	9.767	1,706,400
2010-07-14	40.190	40.190	39.490	39.830	9.902	1,221,200
2010-07-13	39.870	40.200	39.740	40.020	9.949	905,600
2010-07-12	39.640	39.820	39.360	39.560	9.835	571,200
2010-07-09	39.610	39.780	39.350	39.780	9.889	801,200
2010-07-08	39.840	39.990	39.290	39.560	9.835	2,748,800
2010-07-07	39.200	39.660	38.960	39.610	9.847	2,537,200
2010-07-06	39.600	39.950	39.070	39.100	9.720	2,609,200
2010-07-02	39.540	39.850	39.040	39.200	9.745	1,294,800
2010-07-01	39.800	39.800	38.960	39.380	9.790	2,639,200
2010-06-30	40.130	40.460	39.670	39.790	9.892	2,418,400
2010-06-29	41.230	41.230	39.950	40.030	9.951	2,863,200
2010-06-28	41.730	41.830	40.970	41.540	10.327	4,150,400
2010-06-25	40.010	41.810	39.670	41.570	10.334	5,104,000
2010-06-24	40.020	40.360	39.790	39.960	9.934	2,116,800
2010-06-23	40.700	40.990	40.220	40.260	10.009	2,058,400
2010-06-22	40.560	41.500	40.470	40.900	10.168	4,419,200
2010-06-21	40.370	41.240	40.270	40.900	10.168	3,168,400
2010-06-18	39.060	39.920	38.820	39.800	9.894	2,848,000
2010-06-17	38.800	38.920	38.370	38.860	9.661	966,000
2010-06-16	38.190	38.870	38.190	38.560	9.586	1,468,800
2010-06-15	37.070	38.400	37.070	38.360	9.536	2,004,800
2010-06-14	37.000	37.490	36.830	36.920	9.178	1,316,000
2010-06-11	36.040	36.860	35.890	36.800	9.148	1,511,600
2010-06-10	36.420	36.420	35.930	36.150	8.987	1,347,600
2010-06-09	35.910	36.660	35.780	36.000	8.950	2,357,200
2010-06-08	36.950	37.110	35.470	35.700	8.875	3,288,800
2010-06-07	37.310	37.580	36.700	37.030	9.206	2,224,800
2010-06-04	36.940	38.380	36.790	37.220	9.253	3,775,200
2010-06-03	37.150	38.510	37.150	37.960	9.437	2,507,200
2010-06-02	36.110	37.260	35.800	37.130	9.230	1,396,800
2010-06-01	36.710	36.970	35.990	36.050	8.962	933,600
2010-05-28	37.070	37.270	36.810	36.860	9.163	872,400
2010-05-27	35.930	37.060	35.880	37.020	9.203	1,208,400
2010-05-26	35.560	36.370	35.330	35.460	8.815	1,394,000
2010-05-25	35.760	35.760	34.700	35.570	8.843	2,052,000
2010-05-24	35.910	37.410	35.700	35.800	8.900	3,046,400
2010-05-21	34.700	35.210	34.280	34.850	8.664	1,151,600
2010-05-20	36.000	36.300	34.760	35.090	8.723	1,866,400
2010-05-19	36.550	36.720	35.970	36.290	9.022	735,200
2010-05-18	36.730	37.140	36.540	36.600	9.099	1,010,400
2010-05-17	36.570	37.050	35.950	36.620	9.104	1,504,400
2010-05-14	37.130	37.130	36.190	36.400	9.049	1,507,600
2010-05-13	36.960	37.500	36.960	37.270	9.265	906,000
2010-05-12	36.570	37.160	36.570	37.090	9.221	1,600,800

← NewerPage 69 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.