U.S. markets close in 2 hours 44 minutes

The Cooper Companies, Inc. (COO)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
318.54-5.60 (-1.73%)
As of 1:10PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 30, 2020323.97327.15316.63318.54318.5488,070
Oct 29, 2020332.39332.39324.01324.14324.14278,100
Oct 28, 2020340.96340.96332.81333.57333.57203,600
Oct 27, 2020349.08351.90345.19346.35346.35154,600
Oct 26, 2020352.12352.22345.28348.17348.17193,000
Oct 23, 2020354.03356.88351.42356.45356.45144,100
Oct 22, 2020349.28354.76348.85353.18353.18112,500
Oct 21, 2020348.45352.29346.32348.79348.79149,000
Oct 20, 2020351.28353.71346.47347.46347.46160,400
Oct 19, 2020353.58357.32347.50348.42348.42154,200
Oct 16, 2020355.76358.30351.83353.70353.70145,100
Oct 15, 2020350.00354.93348.76353.42353.42163,500
Oct 14, 2020356.00358.86351.66353.87353.87173,500
Oct 13, 2020360.07361.97354.23356.24356.24157,100
Oct 12, 2020359.13364.05356.97360.63360.63174,100
Oct 09, 2020356.85359.40354.78357.85357.85136,300
Oct 08, 2020350.00356.61349.16354.75354.75142,700
Oct 07, 2020343.10351.74343.10350.87350.87189,400
Oct 06, 2020341.75349.83340.81342.02342.02221,100
Oct 05, 2020338.00343.72338.00342.82342.82206,300
Oct 02, 2020335.27337.99329.30335.43335.43180,300
Oct 01, 2020339.97341.61336.67338.77338.77211,800
Sep 30, 2020334.87340.54334.50337.12337.12265,700
Sep 29, 2020335.49339.93333.26333.59333.59185,800
Sep 28, 2020337.61340.68333.71334.12334.12182,800
Sep 25, 2020327.22334.42326.75333.24333.24198,700
Sep 24, 2020331.04332.50326.79329.03329.03182,500
Sep 23, 2020338.69340.32332.85333.63333.63213,500
Sep 22, 2020343.66343.66334.49339.25339.25250,400
Sep 21, 2020341.57343.57335.98341.86341.86309,300
Sep 18, 2020345.67352.40343.95346.43346.43508,400
Sep 17, 2020340.08348.87335.70347.78347.78376,200
Sep 16, 2020336.56344.51336.56342.31342.31343,500
Sep 15, 2020335.72340.17334.75336.06336.06233,900
Sep 14, 2020328.36337.85327.90334.55334.55315,700
Sep 11, 2020325.35332.38323.66326.83326.83400,400
Sep 10, 2020321.47326.01319.08324.52324.52307,300
Sep 09, 2020320.09323.72317.07319.20319.20269,400
Sep 08, 2020320.67323.07311.94318.20318.20426,600
Sep 04, 2020320.00336.00313.48323.49323.49918,100
Sep 03, 2020316.23316.49304.92306.81306.81362,700
Sep 02, 2020310.02317.68309.38317.21317.21312,600
Sep 01, 2020314.98315.02307.96309.40309.40355,500
Aug 31, 2020315.27317.71313.43314.38314.38413,800
Aug 28, 2020312.75316.51309.37315.89315.89253,900
Aug 27, 2020305.00314.50302.50312.43312.43292,300
Aug 26, 2020303.50307.90301.85305.45305.45196,500
Aug 25, 2020303.43305.10301.65305.03305.03248,900
Aug 24, 2020303.42303.42299.78301.91301.91232,200
Aug 21, 2020299.59301.82294.94301.60301.60370,000
Aug 20, 2020301.44304.18298.39299.26299.26275,100
Aug 19, 2020307.00308.61302.65305.50305.50271,900
Aug 18, 2020305.87308.44301.41307.24307.24321,500
Aug 17, 2020304.53306.46302.59305.00305.00381,400
Aug 14, 2020304.25306.24301.60303.82303.82206,900
Aug 13, 2020305.03306.25303.40304.90304.90234,500
Aug 12, 2020302.23309.53302.23305.32305.32243,300
Aug 11, 2020308.33308.57299.18300.31300.31320,500
Aug 10, 2020304.68308.05302.52306.83306.83346,800
Aug 07, 2020300.66304.00300.12303.92303.92269,300
Aug 06, 2020298.45300.53292.89300.38300.38246,000
Aug 05, 2020298.57301.75296.80299.15299.15271,800
Aug 04, 2020293.79299.38291.20296.91296.91406,100
Aug 03, 2020284.34296.00282.71295.36295.36400,600
Jul 31, 2020282.69284.13278.57282.93282.93286,300
Jul 30, 2020282.94284.31277.83282.70282.70247,000
Jul 29, 2020281.59289.05281.59286.92286.92260,000
Jul 28, 2020285.69285.80281.39281.51281.51194,700
Jul 27, 2020283.82288.86283.82286.38286.38175,200
Jul 24, 2020284.10285.71280.12283.58283.58292,200
Jul 23, 2020290.07292.15283.45284.68284.68289,700
Jul 22, 2020292.91294.79287.23289.76289.76232,500
Jul 22, 20200.03 Dividend
Jul 21, 2020290.32293.37289.14291.57291.54235,500
Jul 20, 2020291.97292.02284.96289.31289.28273,400
Jul 17, 2020290.29293.07287.09291.37291.34302,200
Jul 16, 2020295.13295.59287.98288.93288.90421,700
Jul 15, 2020291.40299.00290.72296.84296.81466,600
Jul 14, 2020285.86288.32281.88287.90287.87378,700
Jul 13, 2020291.21291.21285.21285.64285.61320,200
Jul 10, 2020288.78292.99285.23289.40289.37320,900
Jul 09, 2020280.93292.99278.10289.73289.70541,200
Jul 08, 2020282.91283.81277.60280.08280.05462,300
Jul 07, 2020283.58286.84281.79282.26282.23469,300
Jul 06, 2020289.56293.30283.26285.20285.17750,300
Jul 02, 2020291.53293.70285.70290.07290.04392,400
Jul 01, 2020282.92289.12282.82287.51287.48382,000
Jun 30, 2020272.19286.32269.68283.64283.61841,500
Jun 29, 2020273.86276.07268.92270.93270.90414,200
Jun 26, 2020276.17277.99269.63272.98272.95533,100
Jun 25, 2020281.02281.02271.57276.61276.58564,500
Jun 24, 2020297.76298.73279.50281.39281.36651,600
Jun 23, 2020297.00304.64296.50299.98299.95268,400
Jun 22, 2020298.57299.04292.74296.47296.44337,900
Jun 19, 2020306.64309.01297.94299.12299.09629,500
Jun 18, 2020300.95304.41300.30301.90301.87320,900
Jun 17, 2020301.98304.96298.06302.53302.50293,500
Jun 16, 2020299.49306.86296.94300.10300.07453,200
Jun 15, 2020283.59292.02275.73290.35290.32575,600
Jun 12, 2020284.38289.20276.88288.40288.37476,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...