Cooper Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-11	36.570	36.700	36.310	36.580	9.094	2,640,400
2010-05-10	37.260	37.730	36.450	36.730	9.131	1,897,600
2010-05-07	37.070	37.300	36.110	36.250	9.012	2,619,600
2010-05-06	37.570	37.910	35.640	37.230	9.255	1,742,400
2010-05-05	37.230	38.000	36.660	37.700	9.372	1,276,000
2010-05-04	38.570	38.810	37.370	37.610	9.350	1,359,600
2010-05-03	39.000	39.060	38.550	38.890	9.668	1,074,800
2010-04-30	39.350	39.560	38.860	38.890	9.668	1,274,000
2010-04-29	39.070	39.440	38.870	39.400	9.795	737,600
2010-04-28	38.880	39.340	38.700	39.040	9.705	1,100,800
2010-04-27	38.880	39.160	38.780	38.830	9.653	1,351,600
2010-04-26	38.910	39.220	38.910	39.060	9.710	944,000
2010-04-23	38.710	38.910	38.360	38.850	9.658	411,200
2010-04-22	38.870	38.940	38.450	38.650	9.608	953,200
2010-04-21	39.180	39.250	38.710	39.000	9.695	891,600
2010-04-20	38.210	39.570	38.160	39.240	9.755	1,573,600
2010-04-19	38.100	38.550	37.900	38.010	9.449	1,222,000
2010-04-16	38.560	38.590	37.900	38.120	9.477	1,126,800
2010-04-15	38.830	38.830	38.340	38.570	9.588	845,200
2010-04-14	39.310	39.360	38.620	38.800	9.646	1,150,000
2010-04-13	39.900	40.090	38.920	39.170	9.738	1,370,800
2010-04-12	38.910	39.580	38.660	39.450	9.807	2,061,200
2010-04-09	38.350	38.760	38.220	38.760	9.636	825,200
2010-04-08	38.080	38.340	37.640	38.250	9.509	2,475,600
2010-04-07	38.250	38.280	37.710	38.050	9.459	969,600
2010-04-06	38.970	38.970	38.330	38.390	9.544	1,494,400
2010-04-05	38.890	39.400	38.840	39.160	9.735	946,000
2010-04-01	38.990	39.390	38.670	38.970	9.688	1,170,800
2010-03-31	38.610	39.100	38.440	38.880	9.666	1,989,600
2010-03-30	38.550	38.950	38.290	38.720	9.626	2,350,800
2010-03-29	38.150	38.700	37.960	38.510	9.574	3,220,800
2010-03-26	39.790	39.790	37.260	38.020	9.452	5,040,800
2010-03-25	40.380	40.440	39.650	39.690	9.867	812,400
2010-03-24	40.700	40.780	40.090	40.250	10.006	656,000
2010-03-23	41.030	41.030	40.090	40.680	10.113	750,400
2010-03-22	39.790	41.550	39.790	41.010	10.195	1,134,000
2010-03-19	40.070	40.590	39.620	40.070	9.961	1,691,600
2010-03-18	39.800	40.000	39.580	39.880	9.914	656,000
2010-03-17	39.190	39.660	39.050	39.640	9.854	807,600
2010-03-16	38.810	39.100	38.240	39.040	9.705	724,400
2010-03-15	38.900	39.130	38.540	38.990	9.693	589,600
2010-03-12	39.470	39.670	38.710	38.870	9.663	754,400
2010-03-11	39.810	39.810	39.090	39.470	9.812	1,129,200
2010-03-10	39.010	39.920	38.810	39.750	9.882	1,057,600
2010-03-09	39.250	39.250	38.730	39.080	9.715	1,051,200
2010-03-08	38.640	39.330	38.500	39.250	9.758	2,187,600
2010-03-05	39.410	40.140	38.150	38.510	9.574	5,188,000
2010-03-04	40.000	40.290	39.800	40.200	9.994	1,970,000
2010-03-03	41.180	41.240	39.710	39.770	9.887	2,498,000
2010-03-02	40.700	41.000	40.490	40.960	10.183	1,596,800
2010-03-01	40.280	40.980	40.030	40.710	10.120	1,244,800
2010-02-26	40.110	40.410	39.840	40.060	9.959	1,679,600
2010-02-25	39.750	40.240	39.650	40.200	9.994	1,782,800
2010-02-24	39.140	40.190	39.080	40.080	9.964	1,567,600
2010-02-23	39.170	39.460	38.760	39.180	9.740	2,623,600
2010-02-22	38.570	39.230	38.030	39.180	9.740	1,734,000
2010-02-19	38.230	38.600	38.080	38.440	9.556	720,000
2010-02-18	38.510	38.610	38.090	38.420	9.551	822,400
2010-02-17	38.110	38.800	38.110	38.730	9.628	1,016,800
2010-02-16	38.390	38.470	37.610	38.140	9.482	1,154,000

← NewerPage 70 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.