Cooper Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-03-19	31.690	32.320	31.690	32.180	7.966	3,315,200
2008-03-18	30.200	31.710	30.060	31.580	7.817	2,104,000
2008-03-17	30.310	30.540	29.710	29.930	7.409	2,854,400
2008-03-14	32.090	32.120	30.440	30.880	7.644	3,215,600
2008-03-13	31.630	32.090	31.360	32.090	7.943	2,706,800
2008-03-12	32.460	32.650	31.930	31.950	7.909	2,026,800
2008-03-11	32.240	32.800	31.800	32.340	8.005	3,275,200
2008-03-10	33.470	33.760	31.720	31.910	7.899	5,982,800
2008-03-07	35.100	36.290	32.840	33.200	8.218	13,104,800
2008-03-06	33.660	34.060	33.310	33.760	8.357	2,204,400
2008-03-05	33.510	33.840	33.460	33.730	8.349	2,407,600
2008-03-04	33.060	33.960	32.960	33.590	8.315	2,109,600
2008-03-03	34.160	34.320	32.930	33.300	8.243	3,852,800
2008-02-29	34.880	34.880	33.980	34.190	8.463	2,935,600
2008-02-28	35.380	36.010	34.890	35.080	8.683	3,146,000
2008-02-27	35.760	36.160	35.480	35.650	8.825	2,491,600
2008-02-26	35.210	35.980	35.040	35.890	8.884	3,194,000
2008-02-25	34.940	35.480	34.680	35.220	8.718	2,346,000
2008-02-22	35.520	35.520	34.210	34.790	8.612	3,763,600
2008-02-21	36.800	36.830	35.440	35.570	8.805	1,764,400
2008-02-20	35.900	36.680	35.560	36.540	9.045	2,396,400
2008-02-19	35.800	36.260	35.650	35.950	8.899	1,988,400
2008-02-15	36.090	36.130	35.090	35.690	8.834	2,853,600
2008-02-14	36.600	36.880	34.590	36.130	8.943	5,339,200
2008-02-13	39.420	39.420	35.970	36.960	9.149	7,598,000
2008-02-12	39.380	39.780	39.070	39.560	9.792	1,140,000
2008-02-11	39.710	39.760	39.060	39.370	9.745	1,081,600
2008-02-08	39.550	39.890	39.050	39.530	9.785	1,515,200
2008-02-07	39.800	39.800	39.000	39.340	9.738	2,673,200
2008-02-06	40.580	40.590	39.660	40.090	9.924	2,022,400
2008-02-05	40.100	40.630	39.940	40.480	10.020	2,994,800
2008-02-04	41.430	41.660	40.140	40.290	9.973	2,142,000
2008-02-01	39.580	41.520	39.380	41.240	10.208	5,304,800
2008-01-31	38.320	39.690	38.000	39.380	9.748	3,386,800
2008-01-30	37.880	39.430	37.790	38.520	9.535	3,055,600
2008-01-29	37.870	38.200	37.140	37.770	9.349	3,202,000
2008-01-28	36.900	37.740	36.900	37.610	9.310	2,716,800
2008-01-25	37.870	38.270	36.670	36.900	9.134	1,790,400
2008-01-24	37.200	37.950	36.900	37.460	9.273	1,443,200
2008-01-23	36.540	37.720	36.540	37.340	9.243	3,599,600
2008-01-22	37.670	38.210	36.830	37.480	9.278	2,198,400
2008-01-18	38.620	38.620	37.360	37.740	9.342	2,581,600
2008-01-17	38.700	39.310	38.020	38.370	9.498	2,144,400
2008-01-16	38.610	38.940	37.920	38.730	9.587	2,557,200
2008-01-15	38.110	38.950	37.920	38.570	9.547	2,099,600
2008-01-14	38.380	38.580	37.880	38.350	9.493	2,256,800
2008-01-11	38.580	38.600	37.710	38.250	9.468	1,968,400
2008-01-10	38.340	39.500	37.340	38.510	9.533	3,651,600
2008-01-09	38.060	38.250	37.670	38.220	9.461	2,095,600
2008-01-08	37.950	38.530	37.730	37.910	9.384	1,962,000
2008-01-07	38.450	38.530	37.690	37.900	9.382	2,604,000
2008-01-04	38.230	38.580	37.940	38.450	9.518	2,654,000
2008-01-03	38.000	38.530	37.900	38.380	9.500	1,969,600
2008-01-02	37.960	38.480	37.570	38.000	9.406	3,175,200

← NewerPage 79 of 79 · 4,734 trading days

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.