Cooper Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-12	37.550	38.400	37.260	38.330	9.529	3,095,600
2010-02-11	36.850	37.670	36.750	37.660	9.362	1,275,600
2010-02-10	36.690	37.050	36.350	36.970	9.191	1,600,000
2010-02-09	36.300	36.750	35.870	36.650	9.111	1,438,800
2010-02-08	36.260	36.730	36.060	36.200	8.999	919,200
2010-02-05	36.420	36.490	35.800	36.170	8.992	1,864,000
2010-02-04	35.100	36.590	34.850	36.450	9.061	2,708,000
2010-02-03	35.770	35.800	35.260	35.260	8.766	801,600
2010-02-02	35.150	35.950	35.150	35.800	8.900	2,582,000
2010-02-01	35.660	35.680	34.900	35.150	8.738	2,235,200
2010-01-29	35.670	35.850	35.320	35.320	8.781	1,310,400
2010-01-28	36.050	36.060	35.360	35.430	8.808	915,600
2010-01-27	36.010	36.260	35.430	35.830	8.907	1,249,200
2010-01-26	36.350	36.760	35.910	36.160	8.989	1,057,200
2010-01-25	36.820	37.060	36.120	36.440	9.059	2,560,800
2010-01-22	37.020	37.290	36.530	36.670	9.116	1,741,600
2010-01-21	38.260	38.260	36.510	37.040	9.208	1,995,600
2010-01-20	38.060	38.340	37.970	38.070	9.464	923,600
2010-01-19	37.810	38.590	37.710	38.250	9.509	974,800
2010-01-15	38.260	38.310	37.580	37.690	9.370	1,418,400
2010-01-14	38.360	38.900	38.110	38.520	9.576	2,217,200
2010-01-13	37.760	38.660	37.740	38.660	9.603	1,320,000
2010-01-12	37.620	38.220	37.540	37.630	9.348	814,800
2010-01-11	38.000	38.150	37.700	38.000	9.439	825,200
2010-01-08	38.250	38.430	37.790	37.950	9.427	943,200
2010-01-07	37.900	38.700	37.780	38.570	9.581	1,402,400
2010-01-06	37.940	38.480	37.860	38.170	9.482	1,562,800
2010-01-05	37.520	38.210	37.480	38.190	9.487	1,243,600
2010-01-04	38.260	38.480	37.610	37.750	9.377	1,924,800
2009-12-31	38.250	38.990	37.960	38.120	9.469	1,372,400
2009-12-30	38.390	38.390	37.960	38.270	9.506	899,600
2009-12-29	38.030	38.990	37.670	38.600	9.588	1,304,400
2009-12-28	38.340	38.520	37.970	38.140	9.474	589,600
2009-12-24	38.250	38.400	37.880	38.190	9.487	701,600
2009-12-23	38.590	38.650	37.990	38.040	9.449	1,332,800
2009-12-22	37.500	38.490	37.500	38.430	9.546	1,840,000
2009-12-21	38.000	38.160	37.390	37.500	9.315	1,272,800
2009-12-18	37.440	37.760	36.790	37.710	9.367	2,838,000
2009-12-17	37.640	38.060	37.120	37.400	9.290	1,304,000
2009-12-16	38.190	38.470	37.940	38.010	9.442	1,657,200
2009-12-15	37.540	38.810	37.210	37.910	9.417	4,783,600
2009-12-14	36.540	37.810	36.510	37.600	9.340	4,094,000
2009-12-11	36.740	37.170	36.340	36.450	9.054	3,014,000
2009-12-10	36.710	37.020	35.870	36.380	9.037	4,078,400
2009-12-09	36.560	38.330	36.480	36.540	9.077	10,994,800
2009-12-08	33.850	34.070	33.390	33.920	8.426	2,383,200
2009-12-07	34.000	34.140	33.870	33.920	8.426	1,924,400
2009-12-04	34.670	34.840	33.720	34.070	8.463	1,537,200
2009-12-03	34.400	34.870	34.040	34.080	8.466	1,008,800
2009-12-02	34.170	34.760	34.140	34.570	8.587	1,022,000
2009-12-01	33.850	34.220	33.040	34.080	8.466	1,454,400
2009-11-30	33.630	33.670	32.810	33.490	8.319	1,235,600
2009-11-27	33.380	33.950	33.290	33.630	8.354	326,000
2009-11-25	34.150	35.130	34.120	34.170	8.488	2,632,400
2009-11-24	32.170	34.380	32.010	34.050	8.458	4,616,800
2009-11-23	31.840	32.290	31.560	32.080	7.969	850,000
2009-11-20	31.490	31.500	31.020	31.450	7.812	766,000
2009-11-19	31.960	32.010	31.170	31.710	7.877	642,800
2009-11-18	32.040	32.280	31.820	31.950	7.937	1,183,200
2009-11-17	32.030	32.060	31.480	31.810	7.902	630,000

← NewerPage 71 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.