U.S. markets closed

The Cooper Companies, Inc. (COO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
329.01+3.55 (+1.09%)
At close: 4:02PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 2020325.63333.09324.34329.01329.01252,900
Nov 24, 2020331.32333.67324.71325.46325.46305,500
Nov 23, 2020334.06337.78327.67329.89329.89274,900
Nov 20, 2020332.93339.42331.17331.37331.37450,800
Nov 19, 2020329.03333.04328.83332.23332.23425,400
Nov 18, 2020332.71334.39327.83329.59329.59344,900
Nov 17, 2020338.25338.25331.72332.45332.45226,900
Nov 16, 2020345.63347.49338.68340.70340.70186,400
Nov 13, 2020338.64342.42338.64341.35341.35206,500
Nov 12, 2020342.28343.30332.62336.99336.99252,300
Nov 11, 2020348.36349.47340.64343.30343.30246,700
Nov 10, 2020351.18352.56341.43346.39346.39261,500
Nov 09, 2020344.71371.59344.71351.74351.74410,100
Nov 06, 2020333.47336.88333.39333.91333.91113,800
Nov 05, 2020335.04337.66331.68332.00332.00180,200
Nov 04, 2020328.71336.04325.29331.42331.42204,600
Nov 03, 2020325.40332.06323.83323.96323.96158,400
Nov 02, 2020323.83329.07319.51320.52320.52263,000
Oct 30, 2020323.97327.36314.29319.05319.05353,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...