Cooper Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-28	26.540	26.880	25.730	25.940	6.436	2,132,800
2009-05-27	26.890	27.210	26.430	26.490	6.573	1,562,400
2009-05-26	26.700	27.250	26.540	27.020	6.704	1,806,400
2009-05-22	27.150	27.610	26.810	26.850	6.662	1,260,800
2009-05-21	27.750	27.880	26.940	27.140	6.734	1,674,000
2009-05-20	27.910	28.560	27.730	27.970	6.940	1,430,400
2009-05-19	27.570	28.110	27.280	27.860	6.913	1,857,600
2009-05-18	27.260	27.570	26.790	27.570	6.841	1,304,800
2009-05-15	27.450	27.840	26.880	27.090	6.722	1,913,600
2009-05-14	27.100	28.020	26.910	27.560	6.838	2,696,000
2009-05-13	27.160	27.480	26.690	27.060	6.714	3,432,400
2009-05-12	28.120	28.260	26.610	27.390	6.796	3,740,400
2009-05-11	28.790	28.940	27.780	28.140	6.982	3,268,800
2009-05-08	28.990	29.610	28.750	29.000	7.195	2,796,800
2009-05-07	29.000	29.460	28.570	28.770	7.138	1,930,800
2009-05-06	29.920	29.950	28.520	28.800	7.146	2,635,200
2009-05-05	29.510	29.710	29.120	29.640	7.354	2,927,600
2009-05-04	29.810	30.300	28.790	29.680	7.364	3,014,400
2009-05-01	28.900	30.080	28.420	29.720	7.374	3,200,800
2009-04-30	30.160	30.520	28.750	28.750	7.133	3,480,000
2009-04-29	29.110	30.100	28.890	29.960	7.434	2,646,400
2009-04-28	29.290	29.680	29.130	29.170	7.238	1,355,600
2009-04-27	28.660	29.780	28.600	29.510	7.322	2,415,200
2009-04-24	29.160	29.250	28.510	29.010	7.198	2,177,200
2009-04-23	29.120	29.360	28.420	29.030	7.203	3,093,200
2009-04-22	27.810	29.820	27.560	29.140	7.230	7,288,000
2009-04-21	27.210	28.220	27.200	28.200	6.997	4,852,800
2009-04-20	27.040	27.680	26.650	27.260	6.764	2,536,800
2009-04-17	26.330	27.380	26.190	27.290	6.771	2,082,000
2009-04-16	26.030	26.450	25.830	26.320	6.530	1,634,000
2009-04-15	26.210	26.600	25.550	25.980	6.446	1,619,200
2009-04-14	26.490	26.900	25.940	26.310	6.528	2,706,400
2009-04-13	26.300	26.870	25.930	26.670	6.617	2,671,200
2009-04-09	26.400	26.990	26.330	26.740	6.635	3,130,800
2009-04-08	25.510	26.110	25.310	25.950	6.439	2,500,400
2009-04-07	26.130	26.570	25.480	25.540	6.337	3,382,000
2009-04-06	26.490	26.950	26.010	26.490	6.573	3,839,600
2009-04-03	27.280	27.730	26.550	26.750	6.637	2,716,800
2009-04-02	27.000	27.570	26.730	27.280	6.769	3,387,600
2009-04-01	26.080	26.610	25.450	26.440	6.560	3,420,000
2009-03-31	26.240	26.850	25.940	26.440	6.560	2,379,600
2009-03-30	25.840	25.980	24.830	25.950	6.439	3,796,400
2009-03-27	26.800	27.120	26.430	26.430	6.558	3,608,000
2009-03-26	25.860	27.050	25.790	26.820	6.655	5,318,000
2009-03-25	24.640	25.800	24.640	25.740	6.387	4,246,800
2009-03-24	25.110	25.160	24.320	24.640	6.114	2,801,600
2009-03-23	24.300	25.420	23.980	25.210	6.255	4,704,800
2009-03-20	23.930	24.240	23.820	24.070	5.972	3,974,800
2009-03-19	23.270	24.260	23.030	23.840	5.915	4,434,000
2009-03-18	21.800	23.650	21.550	23.210	5.759	4,518,000
2009-03-17	21.440	22.080	21.010	22.080	5.478	2,666,400
2009-03-16	21.840	22.090	21.310	21.440	5.320	3,675,200
2009-03-13	20.850	21.750	20.700	21.630	5.367	3,007,600
2009-03-12	20.560	21.130	19.940	20.900	5.186	6,555,600
2009-03-11	21.200	21.810	20.620	20.670	5.129	3,022,000
2009-03-10	19.770	21.110	19.770	21.040	5.220	4,670,000
2009-03-09	18.530	20.180	18.250	19.750	4.900	7,610,800
2009-03-06	21.000	21.050	17.580	18.330	4.548	12,759,200
2009-03-05	19.510	19.860	18.870	19.210	4.766	3,900,800
2009-03-04	19.660	20.610	19.020	20.160	5.002	3,269,600

← NewerPage 74 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.