U.S. markets open in 1 hour 48 minutes

The Cooper Companies, Inc. (COO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
347.78+5.47 (+1.60%)
At close: 4:02PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jun 11, 2020294.24294.40278.42278.55278.52419,900
Jun 10, 2020303.23308.48297.71298.63298.60418,800
Jun 09, 2020318.33320.50302.51303.23303.20330,800
Jun 08, 2020318.44324.24317.38320.30320.27445,200
Jun 05, 2020313.65324.41303.45318.54318.51811,000
Jun 04, 2020318.14320.42311.72313.86313.83352,600
Jun 03, 2020319.99322.07317.71319.22319.19284,600
Jun 02, 2020314.12317.64310.84316.35316.32256,700
Jun 01, 2020317.28319.57312.96315.18315.15242,100
May 29, 2020317.26320.45310.46316.98316.95501,800
May 28, 2020311.75322.39311.11316.63316.60409,400
May 27, 2020302.59308.96300.35308.54308.51339,300
May 26, 2020292.59300.46292.13297.90297.87329,500
May 22, 2020287.64288.34285.24287.42287.39298,400
May 21, 2020295.00295.00283.70287.80287.77416,200
May 20, 2020301.37301.37293.72296.31296.28361,600
May 19, 2020301.72305.49297.91298.36298.33206,100
May 18, 2020302.07307.02301.41302.17302.14304,200
May 15, 2020294.78303.26294.25296.52296.49679,200
May 14, 2020293.45297.33290.82296.54296.51255,800
May 13, 2020302.85303.73292.88296.42296.39300,000
May 12, 2020308.61313.84303.49303.52303.49235,800
May 11, 2020301.81309.80301.81307.82307.79250,300
May 08, 2020307.64308.93302.31304.52304.49253,300
May 07, 2020298.60304.92297.00303.90303.87279,300
May 06, 2020293.24299.81290.03294.96294.93261,200
May 05, 2020290.61294.82288.02290.88290.85221,400
May 04, 2020280.96288.26278.61287.09287.06261,000
May 01, 2020283.79285.14279.42280.31280.28188,000
Apr 30, 2020289.99291.76285.73286.70286.67318,900
Apr 29, 2020294.37299.50290.74291.82291.79305,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...