• FirefoxUpgrade to the new Firefox »
  •  Dow Up0.03% Nasdaq Up0.29%

    The Cooper Companies Inc. (COO)

    -NYSE
    162.21 0.46(0.28%) Jan 26, 4:03PM EST
    |After Hours : 162.21 0.00 (0.00%) Jan 26, 4:32PM EST
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | Next | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Jan 31, 198415.8816.1315.2515.88120,80021.67
    Jan 30, 198417.0017.0015.7515.8831,80021.67
    Jan 27, 198417.6317.6317.0017.0016,60023.21
    Jan 26, 198417.8817.8817.2517.6373,60024.06
    Jan 25, 198417.6318.2517.5017.8873,40024.40
    Jan 24, 198417.1317.7516.8817.6346,80024.06
    Jan 23, 198417.5017.5017.0017.1344,40023.38
    Jan 20, 198417.1317.6317.0017.5053,60023.89
    Jan 19, 198416.8817.3816.5017.1359,20023.38
    Jan 18, 198417.3817.6317.1317.5098,20023.89
    Jan 17, 198415.5017.3815.5017.3891,60023.72
    Jan 16, 198415.5016.0015.2515.5062,80021.16
    Jan 13, 198415.3815.5015.0015.5021,20021.16
    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.