Dow Up0.11% Nasdaq Up0.50%

The Cooper Companies Inc. (COO)

-NYSE
163.03 Up 0.05(0.03%) Aug 29, 4:04PM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | Next | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Mar 21, 198413.3813.5013.2513.3835,20018.36
Mar 20, 198413.7513.8813.5013.6353,00018.70
Mar 19, 198414.0014.1313.7513.7513,40018.87
Mar 16, 198414.2514.5014.0014.0029,60019.21
Mar 15, 198414.0014.0013.7513.8842,20019.04
Mar 14, 198414.2514.2514.0014.0024,20019.21
Mar 13, 198413.7514.2513.7514.2523,80019.56
Mar 12, 198413.8813.8813.6313.7515,20018.87
Mar 12, 19840.105 Dividend
Mar 9, 198414.2514.2513.6313.8862,00018.95
Mar 8, 198414.5014.5014.1314.257,20019.46
Mar 7, 198414.8815.0014.5014.5017,60019.80
Mar 6, 198414.8815.1314.6314.8832,00020.31
Mar 5, 198415.0015.0014.5014.507,80019.80
Mar 2, 198414.8815.0014.6315.0038,20020.48
Mar 1, 198414.2514.5014.0014.5020,40019.80
Feb 29, 198414.3814.3814.2514.255,00019.46
Feb 28, 198415.0015.0014.3814.388,80019.63
Feb 27, 198415.0015.3814.7515.0021,80020.48
Feb 24, 198414.8815.0014.7515.007,40020.48
Feb 23, 198414.6314.7513.8814.6323,40019.97
Feb 22, 198414.5014.7514.1314.639,00019.97
Feb 21, 198414.6314.6314.0014.0047,80019.12
Feb 17, 198414.6314.7514.3814.6316,40019.97
Feb 16, 198415.0015.3814.6314.6315,80019.97
Feb 15, 198414.8815.2514.7515.006,80020.48
Feb 14, 198414.3814.8814.2514.8824,60020.31
Feb 13, 198414.3814.5014.1314.3824,80019.63
Feb 10, 198414.7514.7514.5014.6347,60019.97
Feb 9, 198415.6315.6314.2514.7531,60020.14
Feb 8, 198415.6315.7515.5015.6316,00021.34
Feb 7, 198415.3815.6315.2515.6327,40021.34
Feb 6, 198415.6315.7515.3815.3839,80020.99
Feb 3, 198416.0016.0015.6315.6342,80021.34
Feb 2, 198416.0016.0015.5016.0050,20021.85
Feb 1, 198415.8816.0015.6316.0017,20021.85
Jan 31, 198415.8816.1315.2515.88120,80021.68
Jan 30, 198417.0017.0015.7515.8831,80021.68
Jan 27, 198417.6317.6317.0017.0016,60023.21
Jan 26, 198417.8817.8817.2517.6373,60024.07
Jan 25, 198417.6318.2517.5017.8873,40024.41
Jan 24, 198417.1317.7516.8817.6346,80024.07
Jan 23, 198417.5017.5017.0017.1344,40023.38
Jan 20, 198417.1317.6317.0017.5053,60023.90
Jan 19, 198416.8817.3816.5017.1359,20023.38
Jan 18, 198417.3817.6317.1317.5098,20023.90
Jan 17, 198415.5017.3815.5017.3891,60023.73
Jan 16, 198415.5016.0015.2515.5062,80021.17
Jan 13, 198415.3815.5015.0015.5021,20021.17
Jan 12, 198415.0015.3814.6315.3882,40020.99
Jan 11, 198414.6314.8814.5014.5044,20019.80
Jan 10, 198414.7514.8814.6314.6324,00019.97
Jan 9, 198414.3814.8814.3814.7534,60020.14
Jan 6, 198414.5014.6314.1314.38124,20019.63
Jan 5, 198414.8815.1314.5014.5083,80019.80
Jan 4, 198415.2515.2515.2515.2519,80020.82
Jan 3, 198415.2515.3815.0015.0013,00020.48
Dec 30, 198315.2515.2514.7515.2551,80020.82
* Close price adjusted for dividends and splits.
First | | Next | Last

Download to Spreadsheet

Currency in USD.