Cooper Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-09	33.960	34.780	33.920	34.280	8.492	2,504,000
2008-09-08	34.890	34.890	33.910	33.930	8.405	3,200,400
2008-09-05	36.000	36.490	33.680	34.010	8.425	7,369,600
2008-09-04	36.280	36.710	36.030	36.170	8.960	3,024,000
2008-09-03	36.640	36.950	36.310	36.310	8.995	1,720,800
2008-09-02	37.480	37.480	36.300	36.690	9.089	3,504,000
2008-08-29	36.800	37.310	36.710	36.830	9.124	877,600
2008-08-28	36.220	36.920	36.020	36.880	9.136	1,676,800
2008-08-27	35.660	36.490	35.620	36.180	8.963	2,907,200
2008-08-26	35.640	36.000	34.900	35.520	8.799	1,149,200
2008-08-25	35.970	36.260	35.650	35.670	8.836	926,400
2008-08-22	35.820	36.310	35.710	36.050	8.931	686,400
2008-08-21	35.280	36.030	35.250	35.700	8.844	997,600
2008-08-20	35.320	35.860	35.080	35.480	8.789	1,224,000
2008-08-19	36.110	36.310	34.870	35.270	8.737	925,200
2008-08-18	36.130	37.380	36.040	36.480	9.037	1,562,000
2008-08-15	37.040	37.040	34.730	36.020	8.923	1,964,400
2008-08-14	34.680	35.470	34.470	35.130	8.703	2,741,600
2008-08-13	34.900	35.030	34.460	34.690	8.594	1,937,200
2008-08-12	35.880	36.000	34.680	34.900	8.646	2,543,200
2008-08-11	36.040	36.670	35.800	36.140	8.953	2,753,600
2008-08-08	35.160	36.550	34.890	36.230	8.975	3,426,400
2008-08-07	35.100	35.700	34.670	34.850	8.633	1,740,800
2008-08-06	34.480	35.630	34.380	35.390	8.767	2,659,600
2008-08-05	33.210	34.820	33.000	34.560	8.561	2,125,200
2008-08-04	32.880	33.300	32.740	33.000	8.175	2,147,200
2008-08-01	33.730	33.730	32.660	33.050	8.187	2,558,400
2008-07-31	33.880	34.110	33.560	33.700	8.348	1,642,400
2008-07-30	34.310	34.600	33.490	33.830	8.381	1,181,200
2008-07-29	34.020	34.520	33.790	34.140	8.457	984,000
2008-07-28	34.430	34.970	33.810	34.060	8.438	2,204,400
2008-07-25	34.150	34.600	34.020	34.430	8.529	1,065,200
2008-07-24	34.720	35.120	33.850	34.030	8.430	1,013,600
2008-07-23	35.260	35.280	34.490	34.870	8.638	1,130,000
2008-07-22	34.020	35.130	33.660	35.000	8.670	2,994,800
2008-07-21	35.270	35.340	33.730	33.940	8.408	2,130,000
2008-07-18	34.280	35.530	34.100	35.280	8.740	2,292,800
2008-07-17	34.370	34.510	34.070	34.360	8.512	3,845,600
2008-07-16	34.580	34.660	33.930	34.100	8.447	4,108,400
2008-07-15	34.730	34.950	33.890	34.370	8.514	3,684,000
2008-07-14	36.170	36.340	34.780	35.000	8.670	2,334,800
2008-07-11	35.280	36.280	35.170	36.000	8.918	2,082,800
2008-07-10	36.920	36.920	35.310	35.700	8.844	2,496,800
2008-07-09	37.360	37.430	36.710	36.990	9.163	2,302,800
2008-07-08	37.520	37.790	36.880	37.510	9.292	2,292,000
2008-07-07	37.560	37.950	37.040	37.550	9.302	2,468,400
2008-07-03	38.450	38.520	37.120	37.300	9.240	705,200
2008-07-02	37.870	38.540	37.870	38.360	9.503	1,629,600
2008-07-01	36.920	37.820	36.560	37.810	9.367	1,908,400
2008-06-30	36.910	37.370	36.440	37.150	9.203	1,531,600
2008-06-27	36.690	37.250	36.520	36.820	9.121	1,935,200
2008-06-26	37.120	37.250	36.390	36.390	9.015	2,713,600
2008-06-25	36.770	38.040	36.770	37.580	9.310	2,417,200
2008-06-24	37.710	37.760	36.730	36.970	9.158	3,370,800
2008-06-23	38.280	38.440	37.660	37.850	9.376	2,837,200
2008-06-20	38.700	38.950	37.550	38.120	9.443	3,173,600
2008-06-19	38.800	39.080	38.380	38.760	9.602	2,570,400
2008-06-18	38.900	39.090	38.550	38.870	9.629	2,673,600
2008-06-17	38.960	39.360	38.750	38.940	9.646	2,344,000
2008-06-16	39.980	40.040	38.980	39.180	9.706	1,874,000

← NewerPage 77 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.