Cooper Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-13	39.590	40.470	39.420	40.470	10.025	2,218,400
2008-06-12	38.700	39.500	38.540	39.470	9.778	1,357,600
2008-06-11	38.600	38.990	38.350	38.550	9.550	2,018,000
2008-06-10	37.820	38.730	37.820	38.730	9.587	2,006,000
2008-06-09	38.680	39.190	37.690	38.270	9.473	2,540,400
2008-06-06	40.280	41.390	37.870	38.500	9.530	7,725,600
2008-06-05	40.790	41.450	40.580	41.340	10.233	2,995,200
2008-06-04	40.170	41.000	39.900	40.830	10.107	2,648,800
2008-06-03	40.290	40.970	40.190	40.600	10.050	2,170,800
2008-06-02	40.430	40.820	39.630	40.070	9.919	3,877,200
2008-05-30	40.580	40.700	40.170	40.450	10.013	3,817,200
2008-05-29	39.530	40.650	39.520	40.600	10.050	1,877,600
2008-05-28	40.130	40.420	39.590	39.710	9.830	3,150,800
2008-05-27	39.300	40.310	39.070	40.050	9.914	2,124,800
2008-05-23	38.870	39.670	38.440	39.460	9.768	1,062,800
2008-05-22	38.270	39.130	38.080	38.910	9.632	705,600
2008-05-21	39.190	39.300	37.980	38.360	9.495	1,718,400
2008-05-20	38.800	39.350	38.640	39.270	9.721	2,018,400
2008-05-19	38.850	39.290	38.500	38.950	9.641	1,571,200
2008-05-16	38.840	39.500	38.740	39.020	9.659	2,253,600
2008-05-15	38.300	38.870	37.810	38.870	9.622	1,064,800
2008-05-14	38.220	38.560	37.980	38.390	9.503	1,559,600
2008-05-13	37.950	38.000	37.490	37.980	9.401	2,306,000
2008-05-12	37.770	38.480	37.670	38.000	9.406	2,322,400
2008-05-09	37.000	37.790	37.000	37.510	9.285	1,167,600
2008-05-08	38.260	38.260	36.780	37.190	9.206	1,010,800
2008-05-07	38.170	38.600	37.880	38.010	9.409	1,992,400
2008-05-06	37.200	38.330	36.960	38.000	9.406	1,440,000
2008-05-05	36.670	37.220	36.270	37.150	9.196	1,156,800
2008-05-02	36.120	37.010	36.050	36.590	9.057	1,238,000
2008-05-01	35.230	36.290	35.060	35.990	8.909	1,400,400
2008-04-30	35.530	35.830	34.780	35.000	8.664	1,718,400
2008-04-29	35.450	35.820	35.100	35.680	8.832	715,200
2008-04-28	34.970	35.850	34.590	35.560	8.802	1,555,200
2008-04-25	34.390	34.960	34.220	34.820	8.619	780,400
2008-04-24	34.630	34.820	34.160	34.450	8.528	1,219,600
2008-04-23	34.670	34.960	34.200	34.730	8.597	2,069,600
2008-04-22	35.250	35.250	34.270	34.680	8.584	1,752,800
2008-04-21	36.040	36.060	35.160	35.310	8.740	1,732,800
2008-04-18	37.070	37.130	36.040	36.100	8.936	1,137,200
2008-04-17	36.250	37.050	36.220	36.740	9.094	2,397,200
2008-04-16	36.630	36.760	35.350	36.360	9.000	2,875,600
2008-04-15	36.830	37.790	36.210	36.490	9.033	2,544,800
2008-04-14	37.000	37.000	36.580	36.760	9.099	1,987,600
2008-04-11	36.530	37.670	36.530	37.100	9.183	1,863,200
2008-04-10	36.830	36.950	36.440	36.710	9.087	1,232,400
2008-04-09	37.210	37.490	36.460	36.800	9.109	2,242,000
2008-04-08	36.450	37.440	36.290	37.360	9.248	2,127,600
2008-04-07	37.330	37.350	35.540	36.680	9.080	5,324,000
2008-04-04	36.910	37.450	36.050	37.360	9.248	3,416,400
2008-04-03	35.150	36.870	35.150	36.670	9.077	3,244,800
2008-04-02	35.560	36.150	35.230	36.040	8.921	3,985,600
2008-04-01	34.550	35.400	34.510	35.360	8.753	2,392,000
2008-03-31	34.400	34.650	33.910	34.430	8.523	3,490,800
2008-03-28	34.210	34.660	33.870	34.290	8.488	2,600,400
2008-03-27	34.010	34.510	33.780	34.110	8.443	1,608,000
2008-03-26	33.960	34.390	33.400	33.980	8.411	2,263,200
2008-03-25	33.980	34.170	33.230	33.780	8.362	2,745,600
2008-03-24	33.000	34.110	33.000	33.790	8.364	2,304,800
2008-03-20	32.190	33.050	31.280	32.910	8.146	3,357,600

← NewerPage 78 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.