The Cooper Companies, Inc. (COO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
388.17+16.61 (+4.47%)
At close: 4:02PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 05, 2021 | 393.86 | 401.92 | 376.55 | 388.17 | 388.17 | 699,600 |
| Mar 04, 2021 | 384.81 | 384.81 | 368.05 | 371.56 | 371.56 | 461,600 |
| Mar 03, 2021 | 386.13 | 387.52 | 380.22 | 381.11 | 381.11 | 255,800 |
| Mar 02, 2021 | 389.79 | 389.79 | 384.53 | 387.92 | 387.92 | 188,900 |
| Mar 01, 2021 | 387.76 | 396.05 | 386.50 | 390.85 | 390.85 | 311,500 |
| Feb 26, 2021 | 393.89 | 393.89 | 385.71 | 386.13 | 386.13 | 297,200 |
| Feb 25, 2021 | 392.91 | 394.86 | 387.71 | 392.13 | 392.13 | 319,300 |
| Feb 24, 2021 | 391.59 | 396.86 | 391.31 | 392.57 | 392.57 | 230,500 |
| Feb 23, 2021 | 391.67 | 394.41 | 388.75 | 391.44 | 391.44 | 307,100 |
| Feb 22, 2021 | 387.65 | 391.66 | 385.62 | 390.67 | 390.67 | 216,500 |
| Feb 19, 2021 | 389.86 | 393.43 | 383.04 | 388.51 | 388.51 | 337,000 |
| Feb 18, 2021 | 383.82 | 389.61 | 381.11 | 388.75 | 388.75 | 259,600 |
| Feb 17, 2021 | 384.53 | 387.33 | 380.25 | 384.65 | 384.65 | 153,700 |
| Feb 16, 2021 | 388.33 | 391.86 | 385.41 | 386.46 | 386.46 | 258,500 |
| Feb 12, 2021 | 382.11 | 386.50 | 380.65 | 385.40 | 385.40 | 142,100 |
| Feb 11, 2021 | 381.95 | 385.48 | 381.12 | 385.00 | 385.00 | 192,500 |
| Feb 10, 2021 | 382.23 | 385.49 | 377.96 | 378.99 | 378.99 | 198,200 |
| Feb 09, 2021 | 383.89 | 385.30 | 379.08 | 380.73 | 380.73 | 226,000 |
| Feb 08, 2021 | 386.16 | 388.57 | 383.55 | 384.92 | 384.92 | 140,400 |
| Feb 05, 2021 | 386.90 | 391.96 | 384.58 | 386.97 | 386.97 | 293,500 |
| Feb 04, 2021 | 378.43 | 386.19 | 376.68 | 384.11 | 384.11 | 304,600 |
| Feb 03, 2021 | 376.23 | 377.76 | 373.22 | 375.44 | 375.44 | 160,800 |
| Feb 02, 2021 | 366.17 | 379.73 | 366.17 | 375.12 | 375.12 | 355,100 |
| Feb 01, 2021 | 367.45 | 368.14 | 360.88 | 365.11 | 365.11 | 210,700 |
| Jan 29, 2021 | 363.09 | 368.09 | 361.33 | 364.04 | 364.04 | 258,000 |
| Jan 28, 2021 | 362.24 | 369.21 | 360.42 | 364.70 | 364.70 | 236,100 |
| Jan 27, 2021 | 368.50 | 372.32 | 359.84 | 360.71 | 360.71 | 395,500 |
| Jan 26, 2021 | 385.00 | 385.66 | 376.98 | 377.42 | 377.42 | 239,600 |
| Jan 25, 2021 | 380.68 | 383.96 | 377.53 | 383.65 | 383.65 | 192,700 |
| Jan 22, 2021 | 377.41 | 387.08 | 377.41 | 380.00 | 380.00 | 282,500 |
| Jan 21, 2021 | 383.07 | 383.40 | 372.47 | 376.89 | 376.89 | 225,900 |
| Jan 21, 2021 | 0.03 Dividend | |||||
| Jan 20, 2021 | 387.00 | 389.44 | 381.06 | 384.76 | 384.73 | 255,100 |
| Jan 19, 2021 | 381.45 | 389.27 | 378.56 | 387.42 | 387.39 | 477,200 |
| Jan 15, 2021 | 375.48 | 378.61 | 371.33 | 376.89 | 376.86 | 248,800 |
| Jan 14, 2021 | 381.53 | 381.70 | 374.15 | 375.15 | 375.12 | 222,000 |
| Jan 13, 2021 | 360.73 | 382.54 | 360.01 | 381.76 | 381.73 | 485,600 |
| Jan 12, 2021 | 358.36 | 360.70 | 354.07 | 358.01 | 357.98 | 367,200 |
| Jan 11, 2021 | 361.73 | 362.68 | 358.53 | 359.65 | 359.62 | 321,700 |
| Jan 08, 2021 | 364.88 | 369.21 | 359.41 | 363.23 | 363.20 | 349,400 |
| Jan 07, 2021 | 366.83 | 371.29 | 362.93 | 365.06 | 365.03 | 218,100 |
| Jan 06, 2021 | 361.55 | 367.39 | 361.20 | 366.31 | 366.28 | 207,900 |
| Jan 05, 2021 | 357.73 | 363.65 | 356.57 | 361.47 | 361.44 | 170,400 |
| Jan 04, 2021 | 365.00 | 367.03 | 353.02 | 357.26 | 357.23 | 283,100 |
| Dec 31, 2020 | 357.27 | 363.50 | 354.47 | 363.32 | 363.29 | 158,500 |
| Dec 30, 2020 | 357.21 | 360.64 | 355.41 | 356.45 | 356.42 | 113,100 |
| Dec 29, 2020 | 361.26 | 361.45 | 355.60 | 357.27 | 357.24 | 105,100 |
| Dec 28, 2020 | 360.80 | 363.40 | 358.34 | 359.96 | 359.93 | 122,000 |
| Dec 24, 2020 | 358.61 | 360.43 | 356.21 | 358.37 | 358.34 | 77,100 |
| Dec 23, 2020 | 354.95 | 357.72 | 353.46 | 356.00 | 355.97 | 159,300 |
| Dec 22, 2020 | 350.20 | 356.34 | 346.76 | 352.69 | 352.66 | 248,400 |
| Dec 21, 2020 | 345.60 | 349.24 | 337.40 | 348.56 | 348.53 | 185,500 |
| Dec 18, 2020 | 352.84 | 354.09 | 346.61 | 349.63 | 349.60 | 496,100 |
| Dec 17, 2020 | 344.76 | 352.53 | 343.44 | 351.52 | 351.49 | 305,600 |
| Dec 16, 2020 | 341.41 | 344.87 | 339.46 | 343.94 | 343.91 | 177,500 |
| Dec 15, 2020 | 343.48 | 346.31 | 341.75 | 342.45 | 342.42 | 223,700 |
| Dec 14, 2020 | 342.28 | 349.19 | 341.06 | 342.85 | 342.82 | 245,600 |
| Dec 11, 2020 | 347.21 | 347.21 | 338.52 | 339.16 | 339.13 | 214,300 |
| Dec 10, 2020 | 342.31 | 348.61 | 341.50 | 347.80 | 347.77 | 289,200 |
| Dec 09, 2020 | 344.86 | 348.11 | 341.60 | 342.58 | 342.55 | 256,800 |
| Dec 08, 2020 | 341.82 | 346.11 | 340.76 | 345.74 | 345.71 | 228,300 |
| Dec 07, 2020 | 345.71 | 348.00 | 340.97 | 342.06 | 342.03 | 215,000 |
| Dec 04, 2020 | 335.00 | 346.68 | 327.44 | 345.71 | 345.68 | 454,700 |
| Dec 03, 2020 | 336.38 | 344.40 | 332.23 | 337.98 | 337.95 | 308,200 |
| Dec 02, 2020 | 332.74 | 335.79 | 331.12 | 334.61 | 334.58 | 206,600 |
| Dec 01, 2020 | 338.37 | 339.32 | 333.79 | 334.04 | 334.01 | 223,700 |
| Nov 30, 2020 | 339.62 | 339.72 | 329.31 | 335.22 | 335.19 | 566,400 |
| Nov 27, 2020 | 331.47 | 340.72 | 330.26 | 340.71 | 340.68 | 182,500 |
| Nov 25, 2020 | 325.63 | 333.09 | 324.34 | 329.01 | 328.98 | 252,900 |
| Nov 24, 2020 | 331.32 | 333.67 | 324.71 | 325.46 | 325.43 | 305,500 |
| Nov 23, 2020 | 334.06 | 337.78 | 327.67 | 329.89 | 329.86 | 274,900 |
| Nov 20, 2020 | 332.93 | 339.42 | 331.17 | 331.37 | 331.34 | 450,800 |
| Nov 19, 2020 | 329.03 | 333.04 | 328.83 | 332.23 | 332.20 | 425,400 |
| Nov 18, 2020 | 332.71 | 334.39 | 327.83 | 329.59 | 329.56 | 344,900 |
| Nov 17, 2020 | 338.25 | 338.25 | 331.72 | 332.45 | 332.42 | 226,900 |
| Nov 16, 2020 | 345.63 | 347.49 | 338.68 | 340.70 | 340.67 | 186,400 |
| Nov 13, 2020 | 338.64 | 342.42 | 338.64 | 341.35 | 341.32 | 206,500 |
| Nov 12, 2020 | 342.28 | 343.30 | 332.62 | 336.99 | 336.96 | 252,300 |
| Nov 11, 2020 | 348.36 | 349.47 | 340.64 | 343.30 | 343.27 | 246,700 |
| Nov 10, 2020 | 351.18 | 352.56 | 341.43 | 346.39 | 346.36 | 261,500 |
| Nov 09, 2020 | 344.71 | 371.59 | 344.71 | 351.74 | 351.71 | 410,100 |
| Nov 06, 2020 | 333.47 | 336.88 | 333.39 | 333.91 | 333.88 | 113,800 |
| Nov 05, 2020 | 335.04 | 337.66 | 331.68 | 332.00 | 331.97 | 180,200 |
| Nov 04, 2020 | 328.71 | 336.04 | 325.29 | 331.42 | 331.39 | 204,600 |
| Nov 03, 2020 | 325.40 | 332.06 | 323.83 | 323.96 | 323.93 | 158,400 |
| Nov 02, 2020 | 323.83 | 329.07 | 319.51 | 320.52 | 320.49 | 263,000 |
| Oct 30, 2020 | 323.97 | 327.36 | 314.29 | 319.05 | 319.03 | 353,000 |
| Oct 29, 2020 | 332.39 | 332.39 | 324.01 | 324.14 | 324.11 | 278,100 |
| Oct 28, 2020 | 340.96 | 340.96 | 332.81 | 333.57 | 333.54 | 203,600 |
| Oct 27, 2020 | 349.08 | 351.90 | 345.19 | 346.35 | 346.32 | 154,600 |
| Oct 26, 2020 | 352.12 | 352.22 | 345.28 | 348.17 | 348.14 | 193,000 |
| Oct 23, 2020 | 354.03 | 356.88 | 351.42 | 356.45 | 356.42 | 144,100 |
| Oct 22, 2020 | 349.28 | 354.76 | 348.85 | 353.18 | 353.15 | 112,500 |
| Oct 21, 2020 | 348.45 | 352.29 | 346.32 | 348.79 | 348.76 | 149,000 |
| Oct 20, 2020 | 351.28 | 353.71 | 346.47 | 347.46 | 347.43 | 160,400 |
| Oct 19, 2020 | 353.58 | 357.32 | 347.50 | 348.42 | 348.39 | 154,200 |
| Oct 16, 2020 | 355.76 | 358.30 | 351.83 | 353.70 | 353.67 | 145,100 |
| Oct 15, 2020 | 350.00 | 354.93 | 348.76 | 353.42 | 353.39 | 163,500 |
| Oct 14, 2020 | 356.00 | 358.86 | 351.66 | 353.87 | 353.84 | 173,500 |
| Oct 13, 2020 | 360.07 | 361.97 | 354.23 | 356.24 | 356.21 | 157,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
