Cooper Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-03	19.310	19.690	18.660	19.210	4.766	4,583,600
2009-03-02	21.590	21.590	19.040	19.130	4.747	6,756,800
2009-02-27	22.750	23.230	21.860	21.990	5.456	7,017,600
2009-02-26	22.500	23.280	22.300	22.810	5.660	6,946,400
2009-02-25	21.890	22.750	21.620	22.350	5.545	4,697,200
2009-02-24	21.320	22.080	21.010	21.990	5.456	4,069,600
2009-02-23	21.730	21.790	20.780	21.000	5.210	3,914,800
2009-02-20	22.050	22.060	21.320	21.430	5.317	5,110,400
2009-02-19	21.900	22.700	21.900	22.360	5.548	5,051,600
2009-02-18	22.000	22.090	21.050	22.010	5.461	4,011,600
2009-02-17	22.030	22.460	21.450	21.800	5.409	3,523,200
2009-02-13	21.660	23.690	21.600	22.760	5.647	7,107,200
2009-02-12	20.920	21.680	20.400	21.580	5.354	3,427,200
2009-02-11	19.010	21.140	18.890	20.860	5.176	8,338,800
2009-02-10	19.090	19.280	18.580	18.780	4.660	1,800,800
2009-02-09	19.670	19.850	19.100	19.330	4.796	1,503,200
2009-02-06	19.450	19.700	19.240	19.670	4.880	2,903,600
2009-02-05	18.950	19.590	18.690	19.310	4.791	2,266,400
2009-02-04	19.260	19.590	18.930	19.170	4.756	2,244,400
2009-02-03	19.070	19.190	18.530	19.060	4.729	1,823,600
2009-02-02	18.730	19.080	18.030	18.950	4.702	1,540,400
2009-01-30	18.840	19.300	18.660	18.970	4.707	1,866,800
2009-01-29	18.990	19.510	18.770	18.850	4.677	1,486,400
2009-01-28	19.800	19.990	19.470	19.600	4.863	1,713,200
2009-01-27	19.490	19.790	19.220	19.500	4.838	1,706,400
2009-01-26	19.420	19.720	18.910	19.300	4.789	1,664,800
2009-01-23	19.270	19.520	18.800	19.180	4.759	2,523,600
2009-01-22	19.910	20.230	19.260	19.550	4.851	2,089,200
2009-01-21	19.430	20.290	19.210	20.270	5.029	2,200,800
2009-01-20	20.690	20.690	18.900	19.030	4.722	2,382,000
2009-01-16	21.000	21.000	19.940	20.440	5.072	2,344,800
2009-01-15	19.560	20.880	19.530	20.740	5.146	3,136,800
2009-01-14	18.760	19.790	18.660	19.520	4.843	3,152,800
2009-01-13	20.210	20.250	18.720	19.010	4.709	5,476,400
2009-01-12	19.000	20.960	19.000	20.470	5.071	6,135,200
2009-01-09	19.240	19.350	18.530	18.900	4.682	1,900,400
2009-01-08	19.070	19.380	18.790	19.300	4.781	2,186,000
2009-01-07	19.400	19.590	19.040	19.210	4.759	2,902,800
2009-01-06	19.500	19.940	19.230	19.650	4.868	2,303,600
2009-01-05	18.360	19.130	17.890	19.000	4.707	3,049,600
2009-01-02	16.560	18.860	16.500	18.670	4.625	2,848,000
2008-12-31	16.560	16.700	16.070	16.400	4.063	2,260,400
2008-12-30	15.810	16.520	15.710	16.490	4.085	2,005,200
2008-12-29	15.340	15.830	15.240	15.810	3.917	1,309,600
2008-12-26	14.860	15.490	14.680	15.340	3.800	888,000
2008-12-24	14.800	14.890	14.320	14.750	3.654	1,398,000
2008-12-23	14.490	15.090	14.380	14.820	3.671	2,570,400
2008-12-22	14.380	14.530	14.140	14.480	3.587	3,633,200
2008-12-19	14.110	14.400	13.730	14.360	3.557	3,110,800
2008-12-18	14.310	14.310	13.820	13.970	3.461	2,997,200
2008-12-17	13.540	14.550	13.540	13.890	3.441	3,440,800
2008-12-16	12.430	13.800	12.400	13.760	3.409	3,392,000
2008-12-15	13.370	13.600	11.970	12.340	3.057	2,629,600
2008-12-12	12.930	13.580	12.760	13.240	3.280	3,668,800
2008-12-11	13.040	13.420	12.730	13.100	3.245	4,208,400
2008-12-10	14.300	14.440	12.660	13.210	3.272	6,331,200
2008-12-09	15.000	15.100	14.120	14.290	3.540	2,804,400
2008-12-08	15.590	15.750	14.640	15.120	3.746	1,814,400
2008-12-05	13.550	15.520	13.550	15.240	3.775	2,398,400
2008-12-04	14.850	15.180	13.520	13.760	3.409	2,593,200

← NewerPage 75 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.