Cooper Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-21	28.450	28.680	28.310	28.450	7.067	826,800
2009-08-20	27.480	28.310	27.370	28.220	7.010	1,491,200
2009-08-19	27.100	27.700	27.100	27.490	6.829	1,063,600
2009-08-18	27.070	27.230	26.530	27.120	6.737	1,087,200
2009-08-17	27.410	27.730	26.840	26.950	6.695	1,102,800
2009-08-14	27.730	27.950	27.360	27.730	6.888	1,196,800
2009-08-13	27.900	28.080	27.620	27.840	6.916	1,036,000
2009-08-12	27.280	27.940	27.030	27.730	6.888	966,400
2009-08-11	27.560	27.680	27.270	27.280	6.777	922,000
2009-08-10	28.200	28.290	27.280	27.480	6.826	2,198,800
2009-08-07	27.930	28.860	27.820	28.120	6.985	2,074,800
2009-08-06	27.970	28.200	27.570	27.650	6.868	946,400
2009-08-05	27.840	28.100	27.370	27.940	6.940	1,901,600
2009-08-04	27.500	28.140	27.130	27.860	6.921	1,713,600
2009-08-03	27.500	27.580	26.900	27.490	6.829	2,976,000
2009-07-31	27.470	27.590	27.140	27.440	6.816	1,574,000
2009-07-30	28.400	28.650	27.430	27.470	6.824	1,820,400
2009-07-29	27.820	28.570	27.490	28.220	7.010	2,727,600
2009-07-28	27.470	28.380	27.150	27.810	6.908	2,790,400
2009-07-27	26.520	27.580	26.520	27.470	6.824	1,962,000
2009-07-24	25.980	26.610	25.950	26.580	6.603	2,573,600
2009-07-23	26.100	26.450	25.550	25.980	6.454	3,303,600
2009-07-22	25.990	26.470	25.840	26.130	6.491	1,144,400
2009-07-21	26.480	26.530	26.220	26.350	6.546	1,242,000
2009-07-20	26.000	26.320	25.740	26.080	6.478	1,702,400
2009-07-17	26.010	26.080	25.650	26.000	6.459	1,140,400
2009-07-16	25.580	26.220	25.430	26.110	6.486	1,701,200
2009-07-15	25.540	25.820	25.180	25.800	6.401	1,677,200
2009-07-14	24.740	25.500	24.740	25.160	6.243	4,071,200
2009-07-13	24.230	24.780	23.940	24.780	6.148	1,710,000
2009-07-10	23.990	24.710	23.980	24.210	6.007	2,087,600
2009-07-09	24.240	24.420	23.840	23.980	5.950	1,551,200
2009-07-08	24.490	24.590	24.050	24.270	6.022	1,702,400
2009-07-07	24.940	25.070	24.420	24.490	6.076	2,332,800
2009-07-06	24.970	24.980	24.520	24.850	6.166	2,672,800
2009-07-02	25.360	25.490	24.790	25.140	6.238	2,624,800
2009-07-01	25.020	25.800	24.880	25.450	6.315	4,135,200
2009-06-30	25.570	25.820	24.190	24.730	6.136	6,523,200
2009-06-29	27.560	27.560	25.280	25.500	6.327	5,518,000
2009-06-26	27.100	27.640	26.660	27.470	6.816	2,467,200
2009-06-25	26.600	27.410	26.460	27.250	6.761	1,259,600
2009-06-24	26.340	26.940	26.300	26.600	6.600	1,308,400
2009-06-23	26.770	26.930	26.270	26.280	6.521	1,833,600
2009-06-22	27.140	27.540	26.860	26.880	6.669	1,852,000
2009-06-19	27.940	28.280	27.050	27.450	6.811	1,764,000
2009-06-18	27.080	27.780	26.920	27.720	6.878	1,146,000
2009-06-17	26.480	27.450	26.380	27.080	6.719	2,038,800
2009-06-16	27.460	27.460	26.230	26.380	6.545	1,874,800
2009-06-15	27.200	27.480	26.520	27.230	6.756	2,702,800
2009-06-12	27.050	27.600	26.910	27.450	6.811	1,617,200
2009-06-11	27.130	27.820	26.860	27.260	6.764	2,007,600
2009-06-10	27.160	27.500	26.630	26.900	6.674	1,176,800
2009-06-09	27.700	27.860	26.770	26.910	6.677	2,874,000
2009-06-08	28.880	28.910	27.230	27.500	6.823	2,921,600
2009-06-05	31.350	31.400	28.500	28.950	7.183	5,368,800
2009-06-04	28.530	29.570	28.530	29.090	7.218	3,798,400
2009-06-03	28.730	28.840	28.430	28.590	7.094	1,958,000
2009-06-02	27.260	29.310	27.140	28.900	7.171	3,903,600
2009-06-01	26.850	28.070	26.760	27.280	6.769	1,708,800
2009-05-29	26.040	26.510	25.810	26.510	6.578	1,558,000

← NewerPage 73 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.