Cooper Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-16	31.490	32.400	31.490	32.200	7.999	995,600
2009-11-13	31.570	31.570	31.130	31.510	7.827	712,800
2009-11-12	31.610	31.760	31.220	31.460	7.815	1,115,200
2009-11-11	31.500	31.620	31.130	31.500	7.825	909,600
2009-11-10	31.380	31.660	31.030	31.380	7.795	1,252,000
2009-11-09	30.780	31.380	30.660	31.320	7.780	1,708,400
2009-11-06	30.240	30.870	30.190	30.560	7.591	1,973,200
2009-11-05	29.560	30.430	29.360	30.320	7.532	3,044,800
2009-11-04	28.670	29.560	28.620	29.300	7.278	2,248,400
2009-11-03	28.450	28.570	28.120	28.570	7.097	775,200
2009-11-02	28.310	28.900	28.140	28.450	7.067	1,180,000
2009-10-30	28.240	28.440	27.590	28.010	6.958	2,437,600
2009-10-29	28.490	28.710	28.260	28.540	7.090	876,800
2009-10-28	29.100	29.270	28.020	28.190	7.003	1,749,600
2009-10-27	29.700	29.900	29.110	29.270	7.271	1,456,000
2009-10-26	30.440	30.740	29.640	29.670	7.370	1,088,400
2009-10-23	31.000	31.070	30.440	30.440	7.561	1,139,600
2009-10-22	30.620	30.860	30.250	30.800	7.651	1,203,200
2009-10-21	31.090	31.280	30.540	30.610	7.604	2,163,600
2009-10-20	31.210	31.310	30.890	30.970	7.693	2,481,600
2009-10-19	31.040	31.430	30.800	31.350	7.788	794,000
2009-10-16	31.130	31.250	30.770	31.040	7.711	749,200
2009-10-15	30.880	31.310	30.640	31.310	7.778	1,041,600
2009-10-14	30.460	31.080	30.420	30.910	7.678	3,292,000
2009-10-13	30.770	31.130	29.830	30.320	7.532	1,632,400
2009-10-12	29.770	31.050	29.770	30.990	7.698	1,672,800
2009-10-09	29.640	30.290	29.500	29.790	7.400	1,296,400
2009-10-08	29.560	29.980	29.480	29.750	7.390	928,800
2009-10-07	29.350	29.740	29.300	29.460	7.318	1,319,600
2009-10-06	28.970	29.620	28.470	29.480	7.323	1,277,600
2009-10-05	28.720	28.980	28.460	28.760	7.144	2,003,200
2009-10-02	28.540	28.650	28.020	28.550	7.092	1,542,800
2009-10-01	29.590	29.850	28.610	28.730	7.137	2,718,800
2009-09-30	30.450	30.480	29.330	29.730	7.385	2,599,600
2009-09-29	30.070	30.630	30.000	30.440	7.561	1,906,000
2009-09-28	28.990	30.080	28.990	30.080	7.472	1,827,200
2009-09-25	29.760	29.890	28.790	28.940	7.189	2,552,400
2009-09-24	30.010	30.070	29.180	29.740	7.388	1,774,800
2009-09-23	30.160	30.290	29.640	30.050	7.465	2,793,200
2009-09-22	30.090	30.390	29.750	30.190	7.499	1,566,400
2009-09-21	29.640	30.340	29.260	30.210	7.504	2,379,200
2009-09-18	29.600	29.930	29.430	29.850	7.415	2,024,400
2009-09-17	29.560	29.710	29.030	29.490	7.326	2,425,200
2009-09-16	29.280	29.500	28.870	29.500	7.328	1,496,400
2009-09-15	29.430	29.620	29.070	29.210	7.256	1,126,800
2009-09-14	28.010	29.440	28.010	29.350	7.291	2,533,600
2009-09-11	27.410	28.250	27.090	28.180	7.000	2,690,800
2009-09-10	27.530	27.530	26.930	27.290	6.779	4,322,800
2009-09-09	26.250	27.910	26.200	27.380	6.801	3,412,400
2009-09-08	25.660	26.340	25.170	26.320	6.538	3,684,400
2009-09-04	25.580	26.040	23.550	25.660	6.374	16,824,400
2009-09-03	26.560	26.710	25.810	26.670	6.625	3,498,000
2009-09-02	26.350	26.660	26.000	26.360	6.548	2,619,200
2009-09-01	27.250	27.250	25.630	26.250	6.521	4,485,600
2009-08-31	27.830	27.960	27.040	27.320	6.786	2,110,000
2009-08-28	28.900	28.900	27.460	27.870	6.923	2,252,400
2009-08-27	28.020	28.770	27.120	28.670	7.122	2,700,400
2009-08-26	28.920	29.470	28.060	28.110	6.983	1,836,800
2009-08-25	28.540	29.120	28.340	29.080	7.224	1,538,800
2009-08-24	28.590	28.720	28.280	28.310	7.032	1,321,200

← NewerPage 72 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.