U.S. markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Mar 05, 2021393.86401.92376.55388.17388.17699,600
Mar 04, 2021384.81384.81368.05371.56371.56461,600
Mar 03, 2021386.13387.52380.22381.11381.11255,800
Mar 02, 2021389.79389.79384.53387.92387.92188,900
Mar 01, 2021387.76396.05386.50390.85390.85311,500
Feb 26, 2021393.89393.89385.71386.13386.13297,200
Feb 25, 2021392.91394.86387.71392.13392.13319,300
Feb 24, 2021391.59396.86391.31392.57392.57230,500
Feb 23, 2021391.67394.41388.75391.44391.44307,100
Feb 22, 2021387.65391.66385.62390.67390.67216,500
Feb 19, 2021389.86393.43383.04388.51388.51337,000
Feb 18, 2021383.82389.61381.11388.75388.75259,600
Feb 17, 2021384.53387.33380.25384.65384.65153,700
Feb 16, 2021388.33391.86385.41386.46386.46258,500
Feb 12, 2021382.11386.50380.65385.40385.40142,100
Feb 11, 2021381.95385.48381.12385.00385.00192,500
Feb 10, 2021382.23385.49377.96378.99378.99198,200
Feb 09, 2021383.89385.30379.08380.73380.73226,000
Feb 08, 2021386.16388.57383.55384.92384.92140,400
Feb 05, 2021386.90391.96384.58386.97386.97293,500
Feb 04, 2021378.43386.19376.68384.11384.11304,600
Feb 03, 2021376.23377.76373.22375.44375.44160,800
Feb 02, 2021366.17379.73366.17375.12375.12355,100
Feb 01, 2021367.45368.14360.88365.11365.11210,700
Jan 29, 2021363.09368.09361.33364.04364.04258,000
Jan 28, 2021362.24369.21360.42364.70364.70236,100
Jan 27, 2021368.50372.32359.84360.71360.71395,500
Jan 26, 2021385.00385.66376.98377.42377.42239,600
Jan 25, 2021380.68383.96377.53383.65383.65192,700
Jan 22, 2021377.41387.08377.41380.00380.00282,500
Jan 21, 2021383.07383.40372.47376.89376.89225,900
Jan 21, 20210.03 Dividend
Jan 20, 2021387.00389.44381.06384.76384.73255,100
Jan 19, 2021381.45389.27378.56387.42387.39477,200
Jan 15, 2021375.48378.61371.33376.89376.86248,800
Jan 14, 2021381.53381.70374.15375.15375.12222,000
Jan 13, 2021360.73382.54360.01381.76381.73485,600
Jan 12, 2021358.36360.70354.07358.01357.98367,200
Jan 11, 2021361.73362.68358.53359.65359.62321,700
Jan 08, 2021364.88369.21359.41363.23363.20349,400
Jan 07, 2021366.83371.29362.93365.06365.03218,100
Jan 06, 2021361.55367.39361.20366.31366.28207,900
Jan 05, 2021357.73363.65356.57361.47361.44170,400
Jan 04, 2021365.00367.03353.02357.26357.23283,100
Dec 31, 2020357.27363.50354.47363.32363.29158,500
Dec 30, 2020357.21360.64355.41356.45356.42113,100
Dec 29, 2020361.26361.45355.60357.27357.24105,100
Dec 28, 2020360.80363.40358.34359.96359.93122,000
Dec 24, 2020358.61360.43356.21358.37358.3477,100
Dec 23, 2020354.95357.72353.46356.00355.97159,300
Dec 22, 2020350.20356.34346.76352.69352.66248,400
Dec 21, 2020345.60349.24337.40348.56348.53185,500
Dec 18, 2020352.84354.09346.61349.63349.60496,100
Dec 17, 2020344.76352.53343.44351.52351.49305,600
Dec 16, 2020341.41344.87339.46343.94343.91177,500
Dec 15, 2020343.48346.31341.75342.45342.42223,700
Dec 14, 2020342.28349.19341.06342.85342.82245,600
Dec 11, 2020347.21347.21338.52339.16339.13214,300
Dec 10, 2020342.31348.61341.50347.80347.77289,200
Dec 09, 2020344.86348.11341.60342.58342.55256,800
Dec 08, 2020341.82346.11340.76345.74345.71228,300
Dec 07, 2020345.71348.00340.97342.06342.03215,000
Dec 04, 2020335.00346.68327.44345.71345.68454,700
Dec 03, 2020336.38344.40332.23337.98337.95308,200
Dec 02, 2020332.74335.79331.12334.61334.58206,600
Dec 01, 2020338.37339.32333.79334.04334.01223,700
Nov 30, 2020339.62339.72329.31335.22335.19566,400
Nov 27, 2020331.47340.72330.26340.71340.68182,500
Nov 25, 2020325.63333.09324.34329.01328.98252,900
Nov 24, 2020331.32333.67324.71325.46325.43305,500
Nov 23, 2020334.06337.78327.67329.89329.86274,900
Nov 20, 2020332.93339.42331.17331.37331.34450,800
Nov 19, 2020329.03333.04328.83332.23332.20425,400
Nov 18, 2020332.71334.39327.83329.59329.56344,900
Nov 17, 2020338.25338.25331.72332.45332.42226,900
Nov 16, 2020345.63347.49338.68340.70340.67186,400
Nov 13, 2020338.64342.42338.64341.35341.32206,500
Nov 12, 2020342.28343.30332.62336.99336.96252,300
Nov 11, 2020348.36349.47340.64343.30343.27246,700
Nov 10, 2020351.18352.56341.43346.39346.36261,500
Nov 09, 2020344.71371.59344.71351.74351.71410,100
Nov 06, 2020333.47336.88333.39333.91333.88113,800
Nov 05, 2020335.04337.66331.68332.00331.97180,200
Nov 04, 2020328.71336.04325.29331.42331.39204,600
Nov 03, 2020325.40332.06323.83323.96323.93158,400
Nov 02, 2020323.83329.07319.51320.52320.49263,000
Oct 30, 2020323.97327.36314.29319.05319.03353,000
Oct 29, 2020332.39332.39324.01324.14324.11278,100
Oct 28, 2020340.96340.96332.81333.57333.54203,600
Oct 27, 2020349.08351.90345.19346.35346.32154,600
Oct 26, 2020352.12352.22345.28348.17348.14193,000
Oct 23, 2020354.03356.88351.42356.45356.42144,100
Oct 22, 2020349.28354.76348.85353.18353.15112,500
Oct 21, 2020348.45352.29346.32348.79348.76149,000
Oct 20, 2020351.28353.71346.47347.46347.43160,400
Oct 19, 2020353.58357.32347.50348.42348.39154,200
Oct 16, 2020355.76358.30351.83353.70353.67145,100
Oct 15, 2020350.00354.93348.76353.42353.39163,500
Oct 14, 2020356.00358.86351.66353.87353.84173,500
Oct 13, 2020360.07361.97354.23356.24356.21157,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...