U.S. Markets open in 2 hrs 44 mins

The Cooper Companies, Inc. (COO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
244.57+1.65 (+0.68%)
At close: 4:00PM EDT
People also watch
RMDBCRCNMDXRAYHAE
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 2017243.08245.20242.51244.57244.57302,600
Aug 15, 2017243.72244.18241.49242.92242.92413,000
Aug 14, 2017243.87244.01242.27243.28243.28430,400
Aug 11, 2017241.29242.17239.50240.92240.92286,200
Aug 10, 2017241.29243.11239.18239.99239.99334,100
Aug 09, 2017242.98244.51242.38242.71242.71238,000
Aug 08, 2017244.63245.37243.04243.59243.59148,100
Aug 07, 2017243.95245.04242.74244.63244.63262,300
Aug 04, 2017244.90245.62242.82243.72243.72140,600
Aug 03, 2017244.07245.19243.17244.78244.78260,700
Aug 02, 2017245.44246.35241.16244.27244.27296,300
Aug 01, 2017245.13246.22243.05245.29245.29332,300
Jul 31, 2017247.00247.18243.00243.87243.87453,800
Jul 28, 2017246.04246.99244.43246.60246.60216,300
Jul 27, 2017247.38247.62243.65246.64246.64294,700
Jul 26, 2017250.49250.56246.16247.01247.01287,700
Jul 25, 2017250.76251.56247.99250.83250.83364,700
Jul 24, 2017248.33250.76247.49250.62250.62252,500
Jul 21, 2017250.90251.74246.20248.41248.41370,500
Jul 20, 2017254.89255.87253.80254.00254.00228,800
Jul 19, 2017254.71256.39254.29254.90254.90355,200
Jul 19, 20170.03 Dividend
Jul 18, 2017251.84253.32249.05253.20253.17449,800
Jul 17, 2017251.44252.85250.72251.98251.95518,300
Jul 14, 2017246.96252.05245.45250.36250.33549,200
Jul 13, 2017248.45248.95243.91246.45246.42494,000
Jul 12, 2017245.41248.83244.65247.91247.88511,600
Jul 11, 2017244.34245.01242.58244.53244.50438,900
Jul 10, 2017242.31244.67240.90244.14244.11710,500
Jul 07, 2017237.18243.27236.75242.73242.70586,600
Jul 06, 2017237.45239.25235.29236.19236.16293,700
Jul 05, 2017236.48238.55234.55238.03238.00465,300
Jul 03, 2017239.42239.92236.02236.38236.35189,300
Jun 30, 2017238.27241.25237.02239.42239.39489,000
Jun 29, 2017241.03242.69235.75237.12237.09949,100
Jun 28, 2017244.95245.30241.56242.35242.32495,100
Jun 27, 2017245.68246.69243.23243.25243.22396,100
Jun 26, 2017246.55248.50245.53246.76246.73266,300
Jun 23, 2017245.66246.80244.82246.19246.16405,500
Jun 22, 2017244.04247.80243.36245.06245.03499,100
Jun 21, 2017243.24245.21242.37243.86243.83268,900
Jun 20, 2017242.81245.89242.50242.79242.76257,000
Jun 19, 2017239.52243.49237.94242.11242.08440,800
Jun 16, 2017240.08241.50238.86238.95238.92585,600
Jun 15, 2017237.93240.40236.52239.84239.81377,700
Jun 14, 2017241.88242.36237.71238.99238.96312,900
Jun 13, 2017237.37242.10237.11240.88240.85321,100
Jun 12, 2017237.13237.48231.27236.75236.72537,400
Jun 09, 2017241.50242.48235.04237.43237.40818,000
Jun 08, 2017243.10243.10239.92241.76241.73582,800
Jun 07, 2017242.80243.89241.03243.10243.07454,100
Jun 06, 2017240.53242.24238.90241.62241.59333,300
Jun 05, 2017239.35243.37238.68240.89240.86845,300
Jun 02, 2017227.65240.42226.72238.32238.291,153,400
Jun 01, 2017219.20219.81215.24219.79219.76586,200
May 31, 2017218.52219.80216.93218.75218.72384,000
May 30, 2017216.52218.66216.03218.20218.17293,400
May 26, 2017218.33218.89217.12217.46217.43157,100
May 25, 2017217.76218.68216.23218.32218.29380,700
May 24, 2017217.79218.18215.55217.67217.64240,700
May 23, 2017216.91218.17216.06217.08217.05333,500
May 22, 2017212.09217.44211.67217.34217.31526,100
May 19, 2017210.25213.23210.25212.62212.591,103,900
May 18, 2017210.05211.61209.25210.39210.37234,100
May 17, 2017210.46210.46208.89209.41209.39319,100
May 16, 2017210.86210.86208.80210.46210.44195,900
May 15, 2017207.58210.86207.58209.87209.85685,800
May 12, 2017207.14208.30207.10207.59207.57264,300
May 11, 2017206.33207.64205.62207.40207.38297,900
May 10, 2017207.34208.10206.19207.34207.32283,300
May 09, 2017206.58208.14205.90207.65207.63636,000
May 08, 2017205.77207.20204.51206.40206.38399,800
May 05, 2017205.28206.67204.27205.71205.69326,800
May 04, 2017202.83205.12201.67204.89204.87357,800
May 03, 2017202.00202.52199.48202.22202.20296,700
May 02, 2017201.26202.46200.24202.12202.10347,700
May 01, 2017200.79201.37199.77201.05201.03332,400
Apr 28, 2017199.24200.42198.32200.33200.31283,100
Apr 27, 2017200.35200.89198.53199.37199.35263,400
Apr 26, 2017201.51202.26199.70199.99199.97340,000
Apr 25, 2017202.25203.48200.98201.32201.30280,700
Apr 24, 2017200.27201.92199.79201.54201.52327,400
Apr 21, 2017199.99201.00198.73199.14199.12237,400
Apr 20, 2017198.47200.81197.50200.50200.48233,100
Apr 19, 2017197.75201.30196.47198.23198.21344,300
Apr 18, 2017196.03196.98194.55196.89196.87472,000
Apr 17, 2017196.82197.12196.25196.62196.60261,200
Apr 13, 2017196.36197.13196.24196.29196.27203,700
Apr 12, 2017198.68200.15196.05197.06197.04202,800
Apr 11, 2017196.22197.48195.73197.40197.38279,400
Apr 10, 2017197.10197.72196.50197.04197.02287,100
Apr 07, 2017197.14198.29196.33197.00196.98320,800
Apr 06, 2017197.00197.11194.29197.04197.02272,400
Apr 05, 2017199.51200.00196.95197.34197.32401,100
Apr 04, 2017199.35200.11197.04199.80199.78632,000
Apr 03, 2017199.78201.22198.65199.63199.61455,200
Mar 31, 2017198.71200.49197.90199.89199.87309,600
Mar 30, 2017198.58199.36196.92198.14198.12235,900
Mar 29, 2017198.51199.91198.06199.33199.31396,400
Mar 28, 2017199.42199.80197.23199.06199.04263,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...