Cooper Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-03	12.450	15.210	12.450	15.020	3.721	5,250,800
2008-12-02	12.370	12.720	12.140	12.640	3.131	2,627,200
2008-12-01	13.040	13.050	12.000	12.260	3.037	3,378,400
2008-11-28	12.890	13.410	12.870	13.400	3.320	636,400
2008-11-26	11.640	12.980	11.530	12.970	3.213	1,895,600
2008-11-25	12.110	12.200	11.540	11.850	2.936	3,962,800
2008-11-24	11.500	12.260	11.260	11.960	2.963	2,727,200
2008-11-21	11.000	11.640	10.390	11.520	2.854	7,632,000
2008-11-20	13.670	13.670	10.170	10.940	2.710	8,093,200
2008-11-19	14.210	14.340	13.770	13.870	3.436	2,048,400
2008-11-18	14.650	14.970	13.540	14.300	3.543	3,439,200
2008-11-17	15.290	15.330	14.610	14.760	3.656	2,370,800
2008-11-14	15.450	16.000	15.250	15.350	3.803	2,567,200
2008-11-13	14.480	15.910	13.920	15.910	3.941	2,792,000
2008-11-12	15.120	15.120	14.230	14.310	3.545	2,182,800
2008-11-11	15.550	15.630	15.190	15.190	3.763	2,944,000
2008-11-10	16.220	16.570	15.490	15.700	3.889	2,267,200
2008-11-07	15.210	16.040	15.190	16.040	3.974	1,998,800
2008-11-06	16.500	17.080	15.050	15.170	3.758	4,205,200
2008-11-05	16.640	17.010	16.400	16.490	4.085	3,013,200
2008-11-04	17.830	17.830	16.580	16.940	4.196	6,036,800
2008-11-03	16.600	18.170	16.000	17.350	4.298	6,080,400
2008-10-31	15.900	16.740	15.740	16.480	4.083	3,178,800
2008-10-30	15.890	16.100	15.340	15.830	3.922	4,004,000
2008-10-29	15.260	16.340	15.260	15.480	3.835	3,427,600
2008-10-28	16.820	16.950	15.040	15.710	3.892	7,348,000
2008-10-27	16.990	17.300	16.470	16.530	4.095	2,054,000
2008-10-24	17.280	17.800	17.180	17.230	4.268	3,352,800
2008-10-23	21.500	21.620	17.920	18.210	4.511	9,642,800
2008-10-22	23.080	23.080	21.180	21.540	5.336	4,926,000
2008-10-21	22.740	23.790	22.740	23.500	5.822	3,271,600
2008-10-20	22.280	23.060	22.250	23.010	5.700	5,277,200
2008-10-17	21.160	22.720	21.160	22.060	5.465	2,413,600
2008-10-16	21.990	22.220	20.690	21.500	5.326	6,088,800
2008-10-15	23.420	23.790	21.860	21.870	5.418	2,594,800
2008-10-14	24.260	25.050	23.120	23.460	5.812	5,491,200
2008-10-13	23.460	23.880	23.050	23.550	5.834	1,145,200
2008-10-10	22.740	23.910	20.160	22.700	5.623	7,656,000
2008-10-09	29.920	29.920	23.590	24.000	5.945	6,156,000
2008-10-08	30.390	31.110	29.170	29.670	7.350	2,923,600
2008-10-07	32.350	32.780	30.780	30.780	7.625	2,422,800
2008-10-06	34.400	34.400	31.180	32.150	7.964	3,757,600
2008-10-03	35.390	35.880	34.490	34.940	8.656	2,610,800
2008-10-02	35.400	36.030	34.720	35.000	8.670	2,091,200
2008-10-01	34.610	36.050	34.130	35.650	8.831	2,026,400
2008-09-30	34.720	34.990	33.950	34.760	8.611	2,496,800
2008-09-29	35.150	35.440	34.100	34.540	8.556	2,318,800
2008-09-26	35.100	35.490	34.920	35.320	8.750	937,200
2008-09-25	35.110	35.810	35.110	35.580	8.814	1,352,000
2008-09-24	35.810	35.970	34.500	34.820	8.626	3,065,600
2008-09-23	34.830	36.140	34.510	35.770	8.861	1,655,600
2008-09-22	35.360	36.510	34.800	34.840	8.631	2,302,000
2008-09-19	35.160	38.370	34.760	36.830	9.124	4,413,200
2008-09-18	34.460	36.740	33.840	36.330	9.000	5,162,400
2008-09-17	34.060	34.740	34.000	34.270	8.490	3,154,800
2008-09-16	33.970	34.910	33.800	34.600	8.571	2,808,000
2008-09-15	34.150	35.210	33.000	34.410	8.524	2,420,400
2008-09-12	34.310	35.020	34.200	34.790	8.618	2,598,400
2008-09-11	32.910	35.330	32.860	34.500	8.547	3,499,200
2008-09-10	34.300	34.490	32.890	33.290	8.247	3,418,800

← NewerPage 76 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.