The Cooper Companies, Inc.

The Cooper Companies, Inc. Historical Data

- Last 30 Years Annual Avg 25.80%

- CAGR 6.22%

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Annual	Annual Avg
1983		-4.75% 8.62	-2.67% 8.39	-2.26% 8.2	15.49% 9.47	12.88% 10.69	-21.98% 8.34	2.88% 8.58	-6.06% 8.06	-17.37% 6.66	6.31% 7.08	-19.21% 5.72		8.62
1984	4.02% 5.95	-10.25% 5.34	-8.61% 4.88	87.30% 9.14	-1.53% 9	-4.22% 8.62	-22.74% 6.66	13.36% 7.55	-3.71% 7.27	-11.69% 6.42	-5.14% 6.09	1.64% 6.19	8.22%	9.16
1985	15.83% 7.17	17.02% 8.39	-1.07% 8.3	3.86% 8.62	14.15% 9.84	-4.27% 9.42	-2.44% 9.19	-4.57% 8.77	-5.36% 8.3	17.47% 9.75	6.26% 10.36	-1.35% 10.22	65.11%	9.73
1986	-8.71% 9.33	-1.50% 9.19	11.21% 10.22	-3.72% 9.84	-9.45% 8.91	1.01% 9	-31.78% 6.14	15.96% 7.12	18.54% 8.44	9.36% 9.23	-14.19% 7.92	-17.17% 6.56	-35.81%	10.34
1987	8.54% 7.12	-14.47% 6.09	11.66% 6.8	-16.62% 5.67	3.35% 5.86	-4.78% 5.58	3.41% 5.77	0.69% 5.81	16.18% 6.75	-50.67% 3.33	1.50% 3.38	-5.62% 3.19	-51.37%	10.98
1988	26.33% 4.03	10.42% 4.45	7.42% 4.78	-2.93% 4.64	-4.09% 4.45	-15.73% 3.75	3.73% 3.89	-7.20% 3.61	-15.51% 3.05	-23.28% 2.34	-15.81% 1.97	2.54% 2.02	-36.68%	11.66
1989	-11.88% 1.78	-18.54% 1.45	19.31% 1.73	-8.09% 1.59	-5.66% 1.5	-22.00% 1.17	-23.93% 0.89	25.84% 1.12	0.00% 1.12	-16.07% 0.94	29.79% 1.22	0.00% 1.22	-39.60%	12.39
1990	38.52% 1.69	-16.57% 1.41	19.86% 1.69	-11.24% 1.5	3.33% 1.55	-6.45% 1.45	0.00% 1.45	-9.66% 1.31	-21.37% 1.03	32.04% 1.36	6.62% 1.45	-6.21% 1.36	11.48%	13.16
1991	20.59% 1.64	5.49% 1.73	5.78% 1.83	2.73% 1.88	-5.32% 1.78	0.00% 1.78	0.00% 1.78	-7.87% 1.64	0.00% 1.64	-28.66% 1.17	28.21% 1.5	-15.33% 1.27	-6.62%	13.98
1992	29.13% 1.64	-22.56% 1.27	11.02% 1.41	-7.09% 1.31	-10.69% 1.17	-19.66% 0.94	4.26% 0.98	-14.29% 0.84	-4.76% 0.8	-35.00% 0.52	-9.62% 0.47	0.00% 0.47	-62.99%	14.85
1993	-10.64% 0.42	-50.00% 0.21	9.52% 0.23	-30.43% 0.16	-6.25% 0.15	-6.67% 0.14	14.29% 0.16	-6.25% 0.15	53.33% 0.23	13.04% 0.26	-11.54% 0.23	13.04% 0.26	-44.68%	15.77
1994	-19.23% 0.21	33.33% 0.28	35.71% 0.38	23.68% 0.47	19.15% 0.56	-7.14% 0.52	26.92% 0.66	56.06% 1.03	-8.74% 0.94	4.26% 0.98	-14.29% 0.84	0.00% 0.84	223.08%	16.75
1995	11.90% 0.94	-5.32% 0.89	-15.73% 0.75	18.67% 0.89	-10.11% 0.8	-6.25% 0.75	37.33% 1.03	18.45% 1.22	-18.03% 1	-27.00% 0.73	9.59% 0.8	17.50% 0.94	11.90%	17.79
1996	-8.51% 0.86	6.98% 0.92	21.74% 1.12	23.21% 1.38	15.22% 1.59	-7.55% 1.47	-7.48% 1.36	19.12% 1.62	1.23% 1.64	9.76% 1.8	1.67% 1.83	18.03% 2.16	129.79%	18.90
1997	6.94% 2.31	12.99% 2.61	-3.07% 2.53	-11.86% 2.23	16.14% 2.59	12.36% 2.91	20.27% 3.5	17.71% 4.12	11.41% 4.59	-2.61% 4.47	9.17% 4.88	4.71% 5.11	136.57%	20.08
1998	21.33% 6.2	-5.81% 5.84	-9.25% 5.3	-9.43% 4.8	2.92% 4.94	-7.89% 4.55	-12.53% 3.98	-36.93% 2.51	-12.35% 2.2	35.00% 2.97	-10.44% 2.66	-2.63% 2.59	-49.32%	21.33
1999	-27.41% 1.88	-2.66% 1.83	4.92% 1.92	2.60% 1.97	44.16% 2.84	9.86% 3.12	-18.27% 2.55	17.25% 2.99	29.10% 3.86	-19.17% 3.12	1.28% 3.16	19.30% 3.77	45.56%	22.66
2000	0.27% 3.78	-10.32% 3.39	18.58% 4.02	4.48% 4.2	2.62% 4.31	5.57% 4.55	-3.52% 4.39	-6.38% 4.11	7.54% 4.42	1.13% 4.47	-8.95% 4.07	22.36% 4.98	32.10%	24.07
2001	-3.21% 4.82	6.02% 5.11	15.85% 5.92	-6.25% 5.55	2.88% 5.71	12.61% 6.43	-6.07% 6.04	5.63% 6.38	-8.15% 5.86	2.39% 6	-8.17% 5.51	13.43% 6.25	25.50%	25.57
2002	-6.24% 5.86	0.85% 5.91	0.34% 5.93	11.64% 6.62	-5.59% 6.25	-5.76% 5.89	-6.79% 5.49	3.28% 5.67	15.70% 6.56	0.91% 6.62	6.19% 7.03	-10.95% 6.26	0.16%	27.16
2003	2.24% 6.4	13.44% 7.26	2.89% 7.47	-6.69% 6.97	23.82% 8.63	0.70% 8.69	0.81% 8.76	5.82% 9.27	9.92% 10.19	6.58% 10.86	5.06% 11.41	3.24% 11.78	88.18%	28.85
2004	2.72% 12.1	-2.23% 11.83	14.12% 13.5	0.00% 13.5	2.22% 13.8	14.42% 15.79	-5.89% 14.86	-2.49% 14.49	18.29% 17.14	2.63% 17.59	-1.19% 17.38	1.55% 17.65	49.83%	30.64
2005	8.61% 19.17	7.41% 20.59	-11.46% 18.23	-7.35% 16.89	-2.25% 16.51	-7.81% 15.22	12.81% 17.17	-0.17% 17.14	11.73% 19.15	-10.13% 17.21	-20.40% 13.7	-6.42% 12.82	-27.37%	32.55
2006	8.11% 13.86	-5.34% 13.12	2.97% 13.51	1.41% 13.7	-13.58% 11.84	-6.50% 11.07	-0.18% 11.05	13.03% 12.49	7.13% 13.38	7.70% 14.41	-6.38% 13.49	-17.57% 11.12	-13.26%	34.57
2007	7.28% 11.93	-3.77% 11.48	5.84% 12.15	5.10% 12.77	7.91% 13.78	-3.27% 13.33	-6.00% 12.53	-2.71% 12.19	7.47% 13.1	-19.85% 10.5	2.48% 10.76	-11.71% 9.5	-14.57%	36.72
2008	3.68% 9.85	-13.20% 8.55	0.70% 8.61	1.63% 8.75	15.54% 10.11	-8.11% 9.29	-9.26% 8.43	9.25% 9.21	-5.65% 8.69	-52.59% 4.12	-18.69% 3.35	22.39% 4.1	-56.84%	39.00
2009	15.61% 4.74	16.03% 5.5	20.18% 6.61	8.77% 7.19	-7.79% 6.63	-6.79% 6.18	11.00% 6.86	-0.44% 6.83	8.78% 7.43	-5.79% 7	19.57% 8.37	13.86% 9.53	132.44%	41.43
2010	-7.35% 8.83	13.48% 10.02	-2.99% 9.72	0.00% 9.72	-5.14% 9.22	7.92% 9.95	-2.31% 9.72	3.81% 10.09	14.57% 11.56	6.75% 12.34	8.43% 13.38	5.31% 14.09	47.85%	44.01
2011	1.77% 14.34	7.74% 15.45	12.36% 17.36	7.89% 18.73	0.00% 18.73	5.77% 19.81	-3.48% 19.12	-1.57% 18.82	5.15% 19.79	-12.43% 17.33	-11.66% 15.31	15.15% 17.63	25.12%	46.75
2012	2.27% 18.03	10.21% 19.87	2.82% 20.43	7.88% 22.04	-3.36% 21.3	-6.38% 19.94	-5.62% 18.82	11.37% 20.96	12.64% 23.61	1.65% 24	-1.08% 23.74	-2.61% 23.12	31.14%	49.66
2013	9.60% 25.34	4.62% 26.51	1.74% 26.97	2.34% 27.6	2.36% 28.25	5.35% 29.76	6.99% 31.84	2.54% 32.65	-0.70% 32.42	-0.37% 32.3	1.98% 32.94	-6.01% 30.96	33.91%	52.75
2014	0.36% 31.07	3.15% 32.05	7.15% 34.34	-3.96% 32.98	-2.18% 32.26	5.02% 33.88	18.71% 40.22	1.34% 40.76	-4.47% 38.94	5.21% 40.97	3.05% 42.22	-4.03% 40.52	30.88%	56.03
2015	-2.74% 39.41	4.01% 40.99	14.30% 46.85	-4.97% 44.52	2.07% 45.44	-2.09% 44.49	-0.54% 44.25	-8.25% 40.6	-8.33% 37.22	2.34% 38.09	-4.02% 36.56	-8.23% 33.55	-17.20%	59.52
2016	-2.27% 32.79	9.00% 35.74	7.69% 38.49	-0.57% 38.27	6.35% 40.7	5.38% 42.89	6.37% 45.62	1.89% 46.48	-3.59% 44.81	-1.79% 44.01	-6.57% 41.12	6.35% 43.73	30.34%	63.22
2017	5.53% 46.15	7.87% 49.78	0.38% 49.97	0.22% 50.08	9.21% 54.69	9.43% 59.85	1.87% 60.97	2.85% 62.71	-5.47% 59.28	1.32% 60.06	0.38% 60.29	-9.65% 54.47	24.56%	67.15
2018	12.30% 61.17	-5.79% 57.63	-0.75% 57.2	-0.03% 57.18	-1.05% 56.58	4.03% 58.86	10.64% 65.12	-1.81% 63.94	8.37% 69.29	-6.80% 64.58	7.94% 69.71	-8.74% 63.62	16.80%	71.33
2019	9.54% 69.69	2.60% 71.5	3.55% 74.04	-2.11% 72.48	2.72% 74.45	13.12% 84.22	0.15% 84.35	-8.19% 77.44	-4.12% 74.25	-2.02% 72.75	7.59% 78.27	2.62% 80.32	26.25%	75.77
2020	7.97% 86.72	-6.43% 81.14	-15.06% 68.92	4.00% 71.68	10.56% 79.25	-10.52% 70.91	-0.25% 70.73	11.13% 78.6	7.23% 84.28	-5.36% 79.76	5.08% 83.81	8.38% 90.83	13.09%	80.48
2021	0.20% 91.01	6.07% 96.53	-0.53% 96.02	6.98% 102.72	-4.24% 98.36	0.72% 99.07	6.43% 105.44	6.87% 112.68	-8.30% 103.33	0.87% 104.23	-9.70% 94.12	11.28% 104.74	15.31%	85.49
2022	-4.94% 99.57	2.69% 102.25	2.10% 104.4	-13.54% 90.26	-2.86% 87.68	-10.72% 78.28	4.43% 81.75	-12.10% 71.86	-8.20% 65.97	3.61% 68.35	15.71% 79.09	4.53% 82.67	-21.07%	90.81
2023	5.52% 87.23	-6.29% 81.74	14.19% 93.34	2.16% 95.36	-2.60% 92.88	3.21% 95.86	2.04% 97.82	-5.44% 92.5	-14.05% 79.5	-1.96% 77.94	8.07% 84.23	12.32% 94.61	14.44%	96.46
2024	-1.43% 93.26	0.36% 93.6	8.40% 101.46	-12.22% 89.06	5.89% 94.31	-7.43% 87.3	6.91% 93.33	13.29% 105.73	4.36% 110.34	-4.01% 105.92			11.95%	102.46

Data Source: Yahoo

Performance

Today’s Low

105.05

Today’s High

108.06

52W Low

75.93

52W High

112.38

Today Open

107.37

Prev. Close

106.97

Volume

1007249

The Cooper Companies, Inc. historical chart

52-Week Range

75.935 - 112.38

Quote Source Name

Triggerable

True

Custom Price Alert Confidence

Exchange

NMS

Message Board Id

finmb_263609

Exchange Timezone Name

America/New_York

Exchange Timezone Short Name

EDT

Gmt Off Set Milliseconds

Esg Populated

False

First Trade Date Milliseconds

Price Hint

Regular Market Day Range

105.05 - 108.06

Financial Currency

USD

Regular Market Time

10/5/2024 1:30:01 AM

Source Interval

Exchange Data Delayed By

Tradeable

False

Crypto Tradeable

Symbol

COO

The Cooper Companies, Inc. Dividend History

Type	Amount	Ex Date
Cash Dividend	0.01	26 Jul 2023
Cash Dividend	0.01	20 Jan 2023
Cash Dividend	0.01	26 Jul 2022
Cash Dividend	0.01	20 Jan 2022
Cash Dividend	0.01	26 Jul 2021
Cash Dividend	0.01	21 Jan 2021
Cash Dividend	0.01	22 Jul 2020
Cash Dividend	0.01	22 Jan 2020
Cash Dividend	0.01	22 Jul 2019
Cash Dividend	0.01	18 Jan 2019
Cash Dividend	0.01	20 Jul 2018
Cash Dividend	0.01	22 Jan 2018
Cash Dividend	0.01	19 Jul 2017
Cash Dividend	0.01	19 Jan 2017
Cash Dividend	0.01	20 Jul 2016
Cash Dividend	0.01	20 Jan 2016
Cash Dividend	0.01	22 Jul 2015
Cash Dividend	0.01	21 Jan 2015
Cash Dividend	0.01	22 Jul 2014
Cash Dividend	0.01	22 Jan 2014
Cash Dividend	0.01	22 Jul 2013
Cash Dividend	0.01	23 Jan 2013
Cash Dividend	0.01	20 Jul 2012
Cash Dividend	0.01	23 Jan 2012
Cash Dividend	0.01	21 Jul 2011
Cash Dividend	0.01	14 Jan 2011
Cash Dividend	0.01	16 Jul 2010
Cash Dividend	0.01	14 Jan 2010
Cash Dividend	0.01	16 Jul 2009
Cash Dividend	0.01	14 Jan 2009
Cash Dividend	0.01	11 Jun 2008
Cash Dividend	0.01	12 Dec 2007
Cash Dividend	0.01	11 Jun 2007
Cash Dividend	0.01	13 Dec 2006
Cash Dividend	0.01	12 Jun 2006
Cash Dividend	0.01	14 Dec 2005
Cash Dividend	0.01	10 Jun 2005
Cash Dividend	0.01	14 Dec 2004
Cash Dividend	0.01	10 Jun 2004
Cash Dividend	0.01	15 Dec 2003
Cash Dividend	0.01	11 Jun 2003
Cash Dividend	0.01	12 Dec 2002
Cash Dividend	0.01	11 Jun 2002
Cash Dividend	0.01	12 Dec 2001
Cash Dividend	0.01	13 Jun 2001
Cash Dividend	0.00	13 Dec 2000
Cash Dividend	0.00	13 Sep 2000
Cash Dividend	0.00	13 Jun 2000
Cash Dividend	0.00	13 Mar 2000
Cash Dividend	0.00	13 Dec 1999
Cash Dividend	0.00	13 Sep 1999
Cash Dividend	0.00	11 Jun 1999
Cash Dividend	0.04	28 Dec 1987
Cash Dividend	0.04	16 Sep 1987
Cash Dividend	0.04	16 Jun 1987
Cash Dividend	0.04	03 Apr 1987
Cash Dividend	0.04	10 Dec 1986
Cash Dividend	0.04	11 Sep 1986
Cash Dividend	0.04	11 Jun 1986
Cash Dividend	0.04	11 Mar 1986
Cash Dividend	0.04	09 Dec 1985
Cash Dividend	0.04	17 Sep 1985
Cash Dividend	0.04	10 Jun 1985
Cash Dividend	0.04	20 Dec 1984
Cash Dividend	0.03	12 Mar 1984

Data Source: Yahoo

The Cooper Companies, Inc. Split History

Bonus	Ratio	Ex Date
Split	4:1	20 Feb 2024
Split	2:1	25 Nov 2002
Split	1:3	22 Sep 1995

Data Source: Yahoo

The Cooper Companies, Inc. Historical Data

Daily

Weekly

Monthly

List

Calendar

Date	Price	Open	High	Low	Difference	Change%
04 Oct 2024	105.92	107.37	108.06	105.01	-1.05	-0.98%
03 Oct 2024	106.97	107.23	107.56	106.45	-0.83	-0.77%
02 Oct 2024	107.80	107.54	108.88	106.77	-0.56	-0.52%
01 Oct 2024	108.36	109.84	110.13	108.25	-1.98	-1.79%
30 Sep 2024	110.34	109.98	110.68	109.63	0.56	0.51%
27 Sep 2024	109.78	110.08	111.44	109.48	0.24	0.22%
26 Sep 2024	109.54	108.77	109.80	108.04	1.13	1.04%
25 Sep 2024	108.41	110.21	110.21	108.29	-1.44	-1.31%
24 Sep 2024	109.85	110.25	110.50	109.07	0.04	0.04%
23 Sep 2024	109.81	110.51	111.00	109.35	-0.68	-0.62%
20 Sep 2024	110.49	110.38	111.01	109.44	-0.61	-0.55%
19 Sep 2024	111.10	111.79	112.29	109.91	0.57	0.52%
18 Sep 2024	110.53	110.08	111.96	109.48	0.70	0.64%
17 Sep 2024	109.83	111.19	112.18	109.38	-1.40	-1.26%
16 Sep 2024	111.23	111.00	112.38	110.66	0.70	0.63%
13 Sep 2024	110.53	108.89	110.69	108.43	1.67	1.53%
12 Sep 2024	108.86	108.35	109.60	107.69	0.35	0.32%
11 Sep 2024	108.51	108.05	108.65	106.03	0.17	0.16%
10 Sep 2024	108.34	108.11	108.53	107.26	0.31	0.29%
09 Sep 2024	108.03	106.61	108.68	106.07	1.44	1.35%
06 Sep 2024	106.59	106.59	107.82	105.97	0.09	0.08%
05 Sep 2024	106.50	105.65	107.36	104.59	0.96	0.91%
04 Sep 2024	105.54	106.32	107.46	104.48	-0.52	-0.49%
03 Sep 2024	106.06	105.00	106.80	104.71	0.33	0.31%
30 Aug 2024	105.73	106.38	106.95	104.50	0.00	0.00%
29 Aug 2024	105.73	104.10	106.58	100.74	11.19	11.84%
28 Aug 2024	94.54	94.55	95.44	94.25	0.19	0.20%
27 Aug 2024	94.35	94.82	95.61	94.10	-0.10	-0.11%
26 Aug 2024	94.45	94.78	95.38	93.97	-0.17	-0.18%
23 Aug 2024	94.62	94.39	94.98	93.69	0.51	0.54%
22 Aug 2024	94.11	93.97	94.45	93.29	0.45	0.48%
21 Aug 2024	93.66	95.88	95.94	92.44	-2.23	-2.33%
20 Aug 2024	95.89	95.15	96.61	94.94	0.67	0.70%
19 Aug 2024	95.22	94.40	95.36	93.93	1.08	1.15%
16 Aug 2024	94.14	92.08	94.25	91.91	2.14	2.33%
15 Aug 2024	92.00	91.97	92.49	91.44	0.58	0.63%
14 Aug 2024	91.42	91.37	91.55	90.23	-0.57	-0.62%
13 Aug 2024	91.99	90.94	92.48	90.75	1.02	1.12%
12 Aug 2024	90.97	92.70	93.14	90.65	-2.16	-2.32%
09 Aug 2024	93.13	93.17	93.59	92.20	0.04	0.04%
08 Aug 2024	93.09	92.01	93.17	91.60	1.29	1.41%
07 Aug 2024	91.80	92.41	93.89	91.46	-0.69	-0.75%
06 Aug 2024	92.49	91.57	93.77	90.88	1.08	1.18%
05 Aug 2024	91.41	93.13	93.17	89.80	-1.86	-1.99%
02 Aug 2024	93.27	96.00	96.00	92.32	-0.93	-0.99%
01 Aug 2024	94.20	93.31	94.79	93.09	0.87	0.93%
31 Jul 2024	93.33	92.69	94.71	92.39	0.64	0.69%
30 Jul 2024	92.69	92.46	93.42	92.40	0.08	0.09%
29 Jul 2024	92.61	93.31	94.00	92.20	-0.60	-0.64%
26 Jul 2024	93.21	92.60	94.17	92.41	0.53	0.57%
25 Jul 2024	92.68	92.35	94.63	91.89	0.69	0.75%
24 Jul 2024	91.99	90.99	93.27	90.39	1.32	1.46%
23 Jul 2024	90.67	91.45	91.99	90.32	-0.80	-0.87%
22 Jul 2024	91.47	91.54	91.81	90.05	0.72	0.79%
19 Jul 2024	90.75	91.80	92.01	89.65	-0.57	-0.62%
18 Jul 2024	91.32	90.16	92.81	90.16	0.36	0.40%
17 Jul 2024	90.96	88.00	94.03	87.77	0.82	0.91%
16 Jul 2024	90.14	91.99	91.99	88.11	1.47	1.66%
15 Jul 2024	88.67	90.17	90.77	88.37	-2.14	-2.36%
12 Jul 2024	90.81	88.82	91.60	88.65	2.23	2.52%
11 Jul 2024	88.58	86.55	89.55	86.48	3.03	3.54%
10 Jul 2024	85.55	85.97	86.53	84.79	-0.13	-0.15%
09 Jul 2024	85.68	85.98	86.25	85.00	0.03	0.04%
08 Jul 2024	85.65	86.11	87.05	85.41	-0.25	-0.29%
05 Jul 2024	85.90	85.86	85.96	84.76	0.39	0.46%
03 Jul 2024	85.51	86.32	86.69	85.02	-1.00	-1.16%
02 Jul 2024	86.51	85.75	87.05	85.64	0.12	0.14%
01 Jul 2024	86.39	87.30	88.11	85.81	-0.91	-1.04%
28 Jun 2024	87.30	87.68	88.67	86.70	-0.32	-0.37%
27 Jun 2024	87.62	88.00	88.22	86.86	-0.34	-0.39%
26 Jun 2024	87.96	88.53	89.14	87.78	-1.25	-1.40%
25 Jun 2024	89.21	89.95	90.27	88.27	-0.60	-0.67%
24 Jun 2024	89.81	92.14	92.14	89.65	-1.70	-1.86%
21 Jun 2024	91.51	91.78	92.55	91.08	-0.22	-0.24%
20 Jun 2024	91.73	91.36	92.34	90.49	0.07	0.08%
18 Jun 2024	91.66	92.19	93.17	91.45	-0.80	-0.87%
17 Jun 2024	92.46	92.72	93.03	91.76	-1.01	-1.08%
14 Jun 2024	93.47	93.60	93.74	92.77	-0.73	-0.77%
13 Jun 2024	94.20	94.73	95.00	93.01	-0.61	-0.64%
12 Jun 2024	94.81	94.61	96.09	93.80	1.04	1.11%
11 Jun 2024	93.77	94.53	94.62	93.24	-1.31	-1.38%
10 Jun 2024	95.08	93.61	95.10	92.64	0.70	0.74%
07 Jun 2024	94.38	94.77	95.49	94.29	-0.87	-0.91%
06 Jun 2024	95.25	93.80	95.95	93.25	1.02	1.08%
05 Jun 2024	94.23	94.95	94.95	93.27	-0.33	-0.35%
04 Jun 2024	94.56	94.61	95.56	92.90	-0.16	-0.17%
03 Jun 2024	94.72	94.33	95.23	92.30	0.41	0.43%
31 May 2024	94.31	96.00	96.13	90.79	4.08	4.52%
30 May 2024	90.23	91.11	91.52	89.67	-0.88	-0.97%
29 May 2024	91.11	90.62	91.73	90.45	-0.57	-0.62%
28 May 2024	91.68	94.08	94.62	91.17	-3.21	-3.38%
24 May 2024	94.89	93.79	95.11	93.79	0.45	0.48%
23 May 2024	94.44	96.35	96.55	94.26	-2.16	-2.24%
22 May 2024	96.60	96.37	97.33	95.52	-0.16	-0.17%
21 May 2024	96.76	96.77	97.13	95.30	-0.45	-0.46%
20 May 2024	97.21	97.29	97.86	96.88	-0.10	-0.10%
17 May 2024	97.31	98.07	98.07	96.55	-0.59	-0.60%
16 May 2024	97.90	98.15	98.58	97.83	0.00	0.00%
15 May 2024	97.90	96.55	98.04	96.52	1.94	2.02%
14 May 2024	95.96	94.25	96.71	94.17	3.13	3.37%
13 May 2024	92.83	94.72	95.59	92.57	-1.93	-2.04%
10 May 2024	94.76	94.61	95.24	94.31	0.07	0.07%
09 May 2024	94.69	92.14	95.14	92.14	2.70	2.94%
08 May 2024	91.99	92.85	93.08	91.88	-1.43	-1.53%
07 May 2024	93.42	93.11	94.34	93.06	1.02	1.10%
06 May 2024	92.40	91.19	92.46	90.39	1.76	1.94%
03 May 2024	90.64	90.85	91.96	90.58	0.89	0.99%
02 May 2024	89.75	89.81	90.05	87.96	0.09	0.10%
01 May 2024	89.66	89.03	91.03	88.81	0.60	0.67%
30 Apr 2024	89.06	89.06	89.65	88.44	-0.83	-0.92%
29 Apr 2024	89.89	89.36	89.98	88.87	1.05	1.18%
26 Apr 2024	88.84	89.67	90.13	88.77	-1.09	-1.21%
25 Apr 2024	89.93	90.09	90.86	88.13	-0.27	-0.30%
24 Apr 2024	90.20	91.14	92.12	90.15	-1.48	-1.61%
23 Apr 2024	91.68	89.98	92.04	89.98	1.64	1.82%
22 Apr 2024	90.04	90.73	90.98	89.75	-0.38	-0.42%
19 Apr 2024	90.42	90.92	90.99	90.28	0.01	0.01%
18 Apr 2024	90.41	89.75	90.81	89.41	0.55	0.61%
17 Apr 2024	89.86	90.82	90.86	89.69	-0.67	-0.74%
16 Apr 2024	90.53	91.74	92.19	90.13	-1.51	-1.64%
15 Apr 2024	92.04	94.14	94.45	91.87	-1.48	-1.58%
12 Apr 2024	93.52	95.97	96.17	92.88	-2.60	-2.70%
11 Apr 2024	96.12	96.58	97.28	96.02	-0.38	-0.39%
10 Apr 2024	96.50	97.75	98.38	96.27	-2.42	-2.45%
09 Apr 2024	98.92	98.89	99.31	98.40	0.29	0.29%
08 Apr 2024	98.63	98.91	98.91	97.96	0.03	0.03%
05 Apr 2024	98.60	99.23	99.28	97.86	-0.56	-0.56%
04 Apr 2024	99.16	99.98	100.85	98.87	0.20	0.20%
03 Apr 2024	98.96	98.08	99.18	97.78	0.90	0.92%
02 Apr 2024	98.06	98.79	99.01	97.49	-1.18	-1.19%
01 Apr 2024	99.24	101.04	101.09	98.89	-2.22	-2.19%
28 Mar 2024	101.46	102.17	102.17	101.30	-0.38	-0.37%
27 Mar 2024	101.84	101.80	102.04	101.29	1.11	1.10%
26 Mar 2024	100.73	100.95	101.31	99.92	-0.14	-0.14%
25 Mar 2024	100.87	100.93	101.21	100.47	0.45	0.45%
22 Mar 2024	100.42	101.00	101.07	99.37	-0.95	-0.94%
21 Mar 2024	101.37	101.48	103.47	101.33	-0.29	-0.29%
20 Mar 2024	101.66	102.50	102.58	100.57	-0.59	-0.58%
19 Mar 2024	102.25	102.11	102.82	101.17	1.43	1.42%
18 Mar 2024	100.82	101.30	101.45	100.71	0.11	0.11%
15 Mar 2024	100.71	99.94	101.24	99.90	-0.79	-0.78%
14 Mar 2024	101.50	101.71	101.94	100.82	-0.86	-0.84%
13 Mar 2024	102.36	103.50	103.91	101.89	0.82	0.81%
12 Mar 2024	101.54	101.06	102.10	100.93	0.10	0.10%
11 Mar 2024	101.44	101.51	102.71	100.78	-0.07	-0.07%
08 Mar 2024	101.51	102.00	102.56	101.25	-0.57	-0.56%
07 Mar 2024	102.08	102.48	103.27	101.89	0.21	0.21%
06 Mar 2024	101.87	102.82	102.82	101.57	0.45	0.44%
05 Mar 2024	101.42	102.47	103.64	100.81	-1.35	-1.31%
04 Mar 2024	102.77	102.02	104.07	101.58	0.58	0.57%
01 Mar 2024	102.19	102.04	102.55	97.72	8.59	9.18%
29 Feb 2024	93.60	94.51	95.05	93.43	-0.91	-0.96%
28 Feb 2024	94.51	93.74	95.04	93.29	0.77	0.82%
27 Feb 2024	93.74	94.00	94.43	93.45	-0.76	-0.80%
26 Feb 2024	94.50	96.29	96.48	94.31	-2.25	-2.33%
23 Feb 2024	96.75	97.53	97.92	96.01	-1.03	-1.05%
22 Feb 2024	97.78	98.08	98.92	97.08	-0.30	-0.31%
21 Feb 2024	98.08	95.76	98.32	95.20	2.38	2.49%
20 Feb 2024	95.70	94.41	95.86	93.36	2.70	2.90%
16 Feb 2024	93.00	93.24	94.36	92.97	-0.64	-0.68%
15 Feb 2024	93.64	93.77	94.90	93.46	0.52	0.56%
14 Feb 2024	93.12	91.97	93.28	90.67	1.20	1.31%
13 Feb 2024	91.92	93.35	93.75	91.23	-2.83	-2.99%
12 Feb 2024	94.75	93.80	95.13	93.80	0.60	0.64%
09 Feb 2024	94.15	93.33	94.24	92.62	0.74	0.79%
08 Feb 2024	93.41	93.16	93.61	92.11	-0.25	-0.27%
07 Feb 2024	93.66	94.19	94.71	93.31	-0.02	-0.02%
06 Feb 2024	93.68	93.34	93.86	93.02	0.84	0.90%
05 Feb 2024	92.84	93.40	94.07	92.70	-1.23	-1.31%
02 Feb 2024	94.07	94.51	94.62	93.00	-1.31	-1.37%
01 Feb 2024	95.38	93.67	95.38	93.18	2.12	2.27%
31 Jan 2024	93.26	94.13	95.02	93.10	-0.54	-0.58%
30 Jan 2024	93.80	94.44	95.57	93.75	-0.73	-0.77%
29 Jan 2024	94.53	92.72	94.83	92.15	1.37	1.47%
26 Jan 2024	93.16	94.75	94.75	92.82	-1.66	-1.75%
25 Jan 2024	94.82	96.06	96.21	94.43	-0.16	-0.17%
24 Jan 2024	94.98	96.92	97.70	94.79	-1.66	-1.72%
23 Jan 2024	96.64	97.15	97.15	95.86	-0.36	-0.37%
22 Jan 2024	97.00	97.80	98.35	96.99	0.12	0.12%
19 Jan 2024	96.88	96.53	96.97	95.65	0.44	0.46%
18 Jan 2024	96.44	94.70	96.78	94.70	1.74	1.84%
17 Jan 2024	94.70	94.57	95.97	93.54	-1.01	-1.06%
16 Jan 2024	95.71	95.31	95.75	94.03	-0.23	-0.24%
12 Jan 2024	95.94	96.08	96.88	95.55	0.81	0.85%
11 Jan 2024	95.13	96.09	96.11	94.75	-1.09	-1.13%
10 Jan 2024	96.22	92.50	96.24	92.30	3.39	3.65%
09 Jan 2024	92.83	92.88	94.35	92.20	-0.56	-0.60%
08 Jan 2024	93.39	91.38	93.42	91.38	1.91	2.09%
05 Jan 2024	91.48	91.43	92.09	91.12	-0.02	-0.02%
04 Jan 2024	91.50	90.81	91.94	90.72	0.53	0.58%
03 Jan 2024	90.97	92.89	92.89	90.61	-2.30	-2.47%
02 Jan 2024	93.27	93.52	95.24	92.98	-1.34	-1.42%
29 Dec 2023	94.61	94.42	95.13	94.03	-0.28	-0.30%
28 Dec 2023	94.89	94.90	95.63	94.73	-0.11	-0.12%
27 Dec 2023	95.00	94.24	95.28	93.85	0.76	0.81%
26 Dec 2023	94.24	93.55	94.61	92.64	0.89	0.95%
22 Dec 2023	93.35	92.79	93.81	92.18	1.24	1.35%
21 Dec 2023	92.11	90.99	92.36	90.99	2.03	2.25%
20 Dec 2023	90.08	91.42	91.84	90.05	-1.27	-1.39%
19 Dec 2023	91.35	91.44	92.99	90.82	-0.07	-0.08%
18 Dec 2023	91.42	90.86	92.29	90.31	0.62	0.68%
15 Dec 2023	90.80	91.29	91.51	90.49	-1.01	-1.10%
14 Dec 2023	91.81	89.59	94.57	89.07	2.91	3.27%
13 Dec 2023	88.90	85.21	89.26	84.79	3.83	4.50%
12 Dec 2023	85.07	85.26	85.78	84.26	0.23	0.27%
11 Dec 2023	84.84	83.74	84.85	83.45	1.09	1.30%
08 Dec 2023	83.75	86.00	86.50	82.69	-2.49	-2.89%
07 Dec 2023	86.24	85.70	86.49	85.36	0.60	0.70%
06 Dec 2023	85.64	84.53	86.23	84.25	1.82	2.17%
05 Dec 2023	83.82	84.29	84.39	82.55	-0.76	-0.90%
04 Dec 2023	84.58	84.61	85.08	84.14	-0.69	-0.81%
01 Dec 2023	85.27	84.15	85.37	83.48	1.04	1.23%
30 Nov 2023	84.23	82.97	84.38	82.21	1.33	1.60%
29 Nov 2023	82.90	83.74	84.38	82.55	-0.68	-0.81%
28 Nov 2023	83.58	83.70	84.31	83.19	-0.18	-0.21%
27 Nov 2023	83.76	84.15	84.69	83.66	-1.07	-1.26%
24 Nov 2023	84.83	84.54	84.99	84.13	0.07	0.08%
22 Nov 2023	84.76	84.98	85.72	84.54	0.41	0.49%
21 Nov 2023	84.35	84.71	86.24	84.12	-0.15	-0.18%
20 Nov 2023	84.50	83.75	84.67	83.60	0.22	0.26%
17 Nov 2023	84.28	86.02	86.02	83.71	-0.86	-1.01%
16 Nov 2023	85.14	86.17	86.78	85.03	-0.24	-0.28%
15 Nov 2023	85.38	85.38	86.50	84.77	-0.36	-0.42%
14 Nov 2023	85.74	84.04	86.08	84.04	3.10	3.75%
13 Nov 2023	82.64	82.49	83.15	81.99	0.32	0.39%
10 Nov 2023	82.32	81.70	84.75	80.48	0.90	1.11%
09 Nov 2023	81.42	83.39	83.39	80.99	-1.75	-2.10%
08 Nov 2023	83.17	83.84	84.92	82.65	-0.27	-0.32%
07 Nov 2023	83.44	83.44	83.58	82.82	-0.19	-0.23%
06 Nov 2023	83.63	83.53	84.12	82.91	-0.03	-0.04%
03 Nov 2023	83.66	82.75	84.38	82.34	1.82	2.22%
02 Nov 2023	81.84	79.26	82.17	78.63	2.61	3.29%
01 Nov 2023	79.23	78.01	79.44	77.59	1.29	1.66%
31 Oct 2023	77.94	77.80	78.14	77.01	0.55	0.71%
30 Oct 2023	77.39	77.60	77.66	75.93	0.67	0.87%
27 Oct 2023	76.72	77.34	78.14	76.36	-0.24	-0.31%
26 Oct 2023	76.96	78.57	78.69	76.89	-1.85	-2.35%
25 Oct 2023	78.81	80.00	80.00	78.42	-1.57	-1.95%
24 Oct 2023	80.38	80.26	81.22	80.25	-0.22	-0.27%
23 Oct 2023	80.60	81.11	81.75	80.54	-0.52	-0.64%
20 Oct 2023	81.12	81.33	81.99	81.10	0.17	0.21%
19 Oct 2023	80.95	81.63	82.91	80.78	-0.76	-0.93%
18 Oct 2023	81.71	82.58	83.18	81.62	-0.80	-0.97%
17 Oct 2023	82.51	82.15	83.30	81.28	-0.39	-0.47%
16 Oct 2023	82.90	82.17	83.07	80.66	1.51	1.86%
13 Oct 2023	81.39	77.99	81.51	77.60	3.70	4.76%
12 Oct 2023	77.69	77.69	78.99	77.13	0.00	0.00%
11 Oct 2023	77.69	78.87	78.87	76.83	-1.34	-1.70%
10 Oct 2023	79.03	78.00	79.25	77.54	1.33	1.71%
09 Oct 2023	77.70	77.90	78.69	77.14	-0.66	-0.84%
06 Oct 2023	78.36	77.36	78.97	76.34	0.48	0.62%
05 Oct 2023	77.88	78.44	78.44	77.10	-0.84	-1.07%
04 Oct 2023	78.72	78.44	79.14	77.81	0.49	0.63%

Data Source: Yahoo

Trading Information

Stock Price History

52-Week Low Change	29.99
52-Week Low Change %	0.39%
52-Week High Change	-6.46
52-Week High Change %	-0.06%

Stock Price Average

50 Day Average	101.18
50 Day Average Change	4.74
50 Day Average Change %	0.05%
200 Day Average	95.93
200 Day Average Change	9.99
200 Day Average Change %	0.10%

Share Statistics

Avg Vol (3 month)	1164829
Avg Vol (10 day)	1070030
Shares Out standing	199156000

The Cooper Companies, Inc. Financials

Annualy

Quarterly

	2019-10-31	2020-10-31	2021-10-31	2022-10-31	2023-10-31	2024-07-31
Amortization Cash Flow		137200000.0	146100000.0	179500000.0	186200000.0
Amortization Of Intangibles		137200000.0	146100000.0	179500000.0	186200000.0
Asset Impairment Charge		24400000.0	-5000000.0	4500000.0	49400000.0
Beginning Cash Position		89500000.0	116800000.0	96600000.0	138600000.0	117500000.0
Capital Expenditure		-310400000.0	-214400000.0	-242000000.0	-392500000.0	-426200000.0
Cash Dividends Paid		-3000000.0	-3000000.0	-3000000.0	-3000000.0	-1500000.0
Cash Flow From Continuing Financing Activities		-95500000.0	-311400000.0	1193700000.0	-173900000.0	61100000.0
Cash Flow From Continuing Investing Activities		-364500000.0	-450300000.0	-1831200000.0	-449000000.0	-683800000.0
Cash Flow From Continuing Operating Activities		486600000.0	738600000.0	692400000.0	607500000.0	615400000.0
Change In Account Payable		23200000.0	-16000000.0	49900000.0	5500000.0
Change In Accrued Expense		-9300000.0	59100000.0	32400000.0	71800000.0
Change In Income Tax Payable		-12400000.0	10000000.0	-27400000.0	-500000.0
Change In Inventory		-62300000.0	-9200000.0	-40400000.0	-105400000.0
Change In Other Current Assets		-41100000.0	-69100000.0	-16900000.0	-89400000.0
Change In Other Current Liabilities		-12400000.0	-21700000.0	-34200000.0	-6400000.0
Change In Other Working Capital		-20000000.0	-27500000.0	-103600000.0	-34200000.0
Change In Payable		10800000.0	-6000000.0	22500000.0	5000000.0
Change In Payables And Accrued Expense		1500000.0	53100000.0	54900000.0	76800000.0
Change In Receivables		8500000.0	-75500000.0	-33800000.0	-60200000.0
Change In Tax Payable		-12400000.0	10000000.0	-27400000.0	-500000.0
Change In Working Capital		-125800000.0	-149900000.0	-174000000.0	-218800000.0	-332500000.0
Changes In Account Receivables		8500000.0	-75500000.0	-33800000.0	-60200000.0
Changes In Cash		26600000.0	-23100000.0	54900000.0	-15400000.0	-7300000.0
Common Stock Dividend Paid		-3000000.0	-3000000.0	-3000000.0	-3000000.0	-1500000.0
Common Stock Payments		-47800000.0	-24800000.0	-78500000.0	0.0
Deferred Income Tax		-900000.0	-2502200000.0	53900000.0	44700000.0
Deferred Tax		-900000.0	-2502200000.0	53900000.0	44700000.0
Depreciation		149900000.0	163200000.0	166600000.0	181500000.0
Depreciation Amortization Depletion		287100000.0	309300000.0	346100000.0	367700000.0	376800000.0
Depreciation And Amortization		287100000.0	309300000.0	346100000.0	367700000.0	376800000.0
Effect Of Exchange Rate Changes		700000.0	2900000.0	-12900000.0	-2300000.0	-400000.0
End Cash Position		116800000.0	96600000.0	138600000.0	120900000.0	110200000.0
Financing Cash Flow		-95500000.0	-311400000.0	1193700000.0	-173900000.0	61100000.0
Free Cash Flow		176200000.0	524200000.0	450400000.0	215000000.0	189200000.0
Gain Loss On Sale Of PPE	-19000000.0	0.0	0.0
Income Tax Paid Supplemental Data		51100000.0	63200000.0	66600000.0	67800000.0
Interest Paid Supplemental Data		46500000.0	28400000.0	49100000.0	117500000.0
Investing Cash Flow		-364500000.0	-450300000.0	-1831200000.0	-449000000.0	-683800000.0
Issuance Of Debt		3199800000.0	1427400000.0	1511000000.0	2124200000.0	3280000000.0
Long Term Debt Issuance		3199800000.0	1427400000.0	1511000000.0	2124200000.0	3280000000.0
Long Term Debt Payments		-3235900000.0	-1416000000.0	-561500000.0	-1953900000.0	-3212700000.0
Net Business Purchase And Sale		-54100000.0	-235900000.0	-1589200000.0	-56500000.0	-257600000.0
Net Common Stock Issuance		-47800000.0	-24800000.0	-78500000.0	0.0
Net Income From Continuing Operations		238400000.0	2944700000.0	385800000.0	294200000.0	359300000.0
Net Issuance Payments Of Debt		-40600000.0	-309900000.0	1278800000.0	-180800000.0	48300000.0
Net Long Term Debt Issuance		-36100000.0	11400000.0	949500000.0	170300000.0	67300000.0
Net Other Financing Charges	-400000.0	-3500000.0	-100000.0	-2900000.0
Net PPEPurchase And Sale		-310400000.0	-214400000.0	-242000000.0	-392500000.0	-426200000.0
Net Short Term Debt Issuance		-4500000.0	-321300000.0	329300000.0	-351100000.0	-19000000.0
Operating Cash Flow		486600000.0	738600000.0	692400000.0	607500000.0	615400000.0
Operating Gains Losses	-19000000.0
Other Non Cash Items		32500000.0	97900000.0	21900000.0	8200000.0	55600000.0
Proceeds From Stock Option Exercised		-4100000.0	26300000.0	-700000.0	9900000.0	14300000.0
Provisionand Write Offof Assets	-2600000.0	-6200000.0	-2500000.0
Purchase Of Business		-54100000.0	-235900000.0	-1641300000.0	-56500000.0	-257600000.0
Purchase Of PPE		-310400000.0	-214400000.0	-242000000.0	-392500000.0	-426200000.0
Repayment Of Debt		-3235900000.0	-1416000000.0	-561500000.0	-1953900000.0	-3212700000.0
Repurchase Of Capital Stock		-47800000.0	-24800000.0	-78500000.0	0.0
Sale Of Business		0.0	0.0	52100000.0	0.0
Short Term Debt Issuance	525300000.0
Short Term Debt Payments		-6600000.0
Stock Based Compensation		37600000.0	43800000.0	54200000.0	62100000.0

Holidays

The Cooper Companies, Inc. The Cooper Companies, Inc.

The Cooper Companies, Inc.

The Cooper Companies, Inc. Historical Data

- Last 30 Years Annual Avg 25.80%

- CAGR 6.22%

Data Source: Yahoo

Performance

The Cooper Companies, Inc. historical chart

The Cooper Companies, Inc. Dividend History

Data Source: Yahoo

The Cooper Companies, Inc. Split History

Data Source: Yahoo

The Cooper Companies, Inc. Historical Data

Data Source: Yahoo

Trading Information

Stock Price History

Stock Price Average

Share Statistics

The Cooper Companies, Inc. Financials

Data Source: Yahoo

Similar Calculator

SIP Calculator

Lumpsum Calculator

SWP Calculator

MF Calculator

SSY Calculator

PPF Calculator

EPF Calculator

FD Calculator

RD Calculator

EMI Calculator

Calculator

Income Tax Calculator

Calculator

CAGR Calculator

Gratuity Calculator

GST Calculator

HRA Calculator

NPS Calculator

NSC Calculator

Simple Interest Calculator

Compound Interest Calculator

APY Calculator

Retirement Calculator

Flat vs Reducing rate Calculator

Brokerage Calculator

Margin Calculator

TDS Calculator

Salary Calculator

Inflation Calculator

Step Up SIP Calculator

The Cooper Companies, Inc.
The Cooper Companies, Inc.