The Cooper Companies, Inc. (COO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 89.06 | 89.65 | 88.44 | 89.06 | 89.06 | 951,400 |
| Apr 29, 2024 | 89.36 | 89.98 | 88.87 | 89.89 | 89.89 | 1,718,200 |
| Apr 26, 2024 | 89.67 | 90.13 | 88.77 | 88.84 | 88.84 | 1,137,700 |
| Apr 25, 2024 | 90.09 | 90.86 | 88.13 | 89.93 | 89.93 | 842,100 |
| Apr 24, 2024 | 91.14 | 92.12 | 90.15 | 90.20 | 90.20 | 1,004,300 |
| Apr 23, 2024 | 89.98 | 92.04 | 89.98 | 91.68 | 91.68 | 875,000 |
| Apr 22, 2024 | 90.73 | 90.98 | 89.75 | 90.04 | 90.04 | 912,100 |
| Apr 19, 2024 | 90.92 | 90.99 | 90.28 | 90.42 | 90.42 | 1,212,300 |
| Apr 18, 2024 | 89.75 | 90.81 | 89.41 | 90.41 | 90.41 | 1,575,900 |
| Apr 17, 2024 | 90.82 | 90.86 | 89.69 | 89.86 | 89.86 | 955,600 |
| Apr 16, 2024 | 91.74 | 92.19 | 90.13 | 90.53 | 90.53 | 1,183,100 |
| Apr 15, 2024 | 94.14 | 94.45 | 91.87 | 92.04 | 92.04 | 965,700 |
| Apr 12, 2024 | 95.97 | 96.17 | 92.88 | 93.52 | 93.52 | 978,000 |
| Apr 11, 2024 | 96.58 | 97.28 | 96.02 | 96.12 | 96.12 | 823,900 |
| Apr 10, 2024 | 97.75 | 98.38 | 96.27 | 96.50 | 96.50 | 1,140,000 |
| Apr 09, 2024 | 98.89 | 99.31 | 98.40 | 98.92 | 98.92 | 906,200 |
| Apr 08, 2024 | 98.91 | 98.91 | 97.96 | 98.63 | 98.63 | 916,600 |
| Apr 05, 2024 | 99.23 | 99.28 | 97.86 | 98.60 | 98.60 | 905,100 |
| Apr 04, 2024 | 99.98 | 100.85 | 98.87 | 99.16 | 99.16 | 1,377,400 |
| Apr 03, 2024 | 98.08 | 99.18 | 97.78 | 98.96 | 98.96 | 773,600 |
| Apr 02, 2024 | 98.79 | 99.01 | 97.49 | 98.06 | 98.06 | 900,600 |
| Apr 01, 2024 | 101.04 | 101.09 | 98.89 | 99.24 | 99.24 | 877,700 |
| Mar 28, 2024 | 102.17 | 102.17 | 101.30 | 101.46 | 101.46 | 887,900 |
| Mar 27, 2024 | 101.80 | 102.04 | 101.29 | 101.84 | 101.84 | 986,300 |
| Mar 26, 2024 | 100.95 | 101.31 | 99.92 | 100.73 | 100.73 | 1,056,200 |
| Mar 25, 2024 | 100.93 | 101.21 | 100.47 | 100.87 | 100.87 | 862,400 |
| Mar 22, 2024 | 101.00 | 101.07 | 99.37 | 100.42 | 100.42 | 1,114,200 |
| Mar 21, 2024 | 101.48 | 103.47 | 101.33 | 101.37 | 101.37 | 878,500 |
| Mar 20, 2024 | 102.50 | 102.58 | 100.57 | 101.66 | 101.66 | 884,400 |
| Mar 19, 2024 | 102.11 | 102.82 | 101.17 | 102.25 | 102.25 | 1,999,400 |
| Mar 18, 2024 | 101.30 | 101.45 | 100.71 | 100.82 | 100.82 | 770,200 |
| Mar 15, 2024 | 99.94 | 101.24 | 99.90 | 100.71 | 100.71 | 1,283,300 |
| Mar 14, 2024 | 101.71 | 101.94 | 100.82 | 101.50 | 101.50 | 1,224,100 |
| Mar 13, 2024 | 103.50 | 103.91 | 101.89 | 102.36 | 102.36 | 1,000,600 |
| Mar 12, 2024 | 101.06 | 102.10 | 100.93 | 101.54 | 101.54 | 751,300 |
| Mar 11, 2024 | 101.51 | 102.71 | 100.78 | 101.44 | 101.44 | 952,900 |
| Mar 08, 2024 | 102.00 | 102.56 | 101.25 | 101.51 | 101.51 | 997,700 |
| Mar 07, 2024 | 102.48 | 103.27 | 101.89 | 102.08 | 102.08 | 1,754,100 |
| Mar 06, 2024 | 102.82 | 102.82 | 101.57 | 101.87 | 101.87 | 1,440,900 |
| Mar 05, 2024 | 102.47 | 103.64 | 100.81 | 101.42 | 101.42 | 1,219,800 |
| Mar 04, 2024 | 102.02 | 104.07 | 101.58 | 102.77 | 102.77 | 1,758,000 |
| Mar 01, 2024 | 102.04 | 102.55 | 97.72 | 102.19 | 102.19 | 2,804,300 |
| Feb 29, 2024 | 94.51 | 95.05 | 93.43 | 93.60 | 93.60 | 2,355,600 |
| Feb 28, 2024 | 93.74 | 95.04 | 93.29 | 94.51 | 94.51 | 1,598,000 |
| Feb 27, 2024 | 94.00 | 94.43 | 93.45 | 93.74 | 93.74 | 1,879,500 |
| Feb 26, 2024 | 96.29 | 96.48 | 94.31 | 94.50 | 94.50 | 1,215,300 |
| Feb 23, 2024 | 97.53 | 97.92 | 96.01 | 96.75 | 96.75 | 1,427,700 |
| Feb 22, 2024 | 98.08 | 98.92 | 97.08 | 97.78 | 97.78 | 2,149,400 |
| Feb 21, 2024 | 95.76 | 98.32 | 95.20 | 98.08 | 98.08 | 1,868,400 |
| Feb 20, 2024 | 94.41 | 95.86 | 93.36 | 95.70 | 95.70 | 1,299,800 |
| Feb 20, 2024 | 4:1 Stock Split | |||||
| Feb 16, 2024 | 93.24 | 94.36 | 92.97 | 93.00 | 93.00 | 675,600 |
| Feb 15, 2024 | 93.77 | 94.90 | 93.46 | 93.64 | 93.64 | 652,000 |
| Feb 14, 2024 | 91.97 | 93.28 | 90.67 | 93.12 | 93.12 | 853,600 |
| Feb 13, 2024 | 93.35 | 93.75 | 91.23 | 91.92 | 91.92 | 700,800 |
| Feb 12, 2024 | 93.80 | 95.13 | 93.80 | 94.75 | 94.75 | 480,800 |
| Feb 09, 2024 | 93.33 | 94.24 | 92.62 | 94.15 | 94.15 | 654,400 |
| Feb 08, 2024 | 93.16 | 93.61 | 92.11 | 93.41 | 93.41 | 632,800 |
| Feb 07, 2024 | 94.19 | 94.71 | 93.31 | 93.66 | 93.66 | 1,001,200 |
| Feb 06, 2024 | 93.34 | 93.86 | 93.02 | 93.68 | 93.68 | 794,400 |
| Feb 05, 2024 | 93.40 | 94.07 | 92.70 | 92.84 | 92.84 | 772,000 |
| Feb 02, 2024 | 94.51 | 94.62 | 93.00 | 94.07 | 94.07 | 998,400 |
| Feb 01, 2024 | 93.67 | 95.38 | 93.18 | 95.38 | 95.38 | 1,128,800 |
| Jan 31, 2024 | 94.13 | 95.02 | 93.10 | 93.26 | 93.26 | 964,800 |
| Jan 30, 2024 | 94.44 | 95.57 | 93.75 | 93.80 | 93.80 | 899,200 |
| Jan 29, 2024 | 92.72 | 94.83 | 92.15 | 94.53 | 94.53 | 942,000 |
| Jan 26, 2024 | 94.75 | 94.75 | 92.82 | 93.16 | 93.16 | 1,462,000 |
| Jan 25, 2024 | 96.06 | 96.21 | 94.43 | 94.82 | 94.82 | 924,000 |
| Jan 24, 2024 | 96.92 | 97.70 | 94.79 | 94.98 | 94.98 | 940,800 |
| Jan 23, 2024 | 97.15 | 97.15 | 95.86 | 96.64 | 96.64 | 736,000 |
| Jan 22, 2024 | 97.80 | 98.35 | 96.99 | 97.00 | 97.00 | 989,600 |
| Jan 19, 2024 | 96.53 | 96.97 | 95.65 | 96.88 | 96.88 | 1,308,800 |
| Jan 18, 2024 | 94.70 | 96.78 | 94.70 | 96.44 | 96.44 | 1,108,400 |
| Jan 17, 2024 | 94.57 | 95.97 | 93.54 | 94.70 | 94.70 | 749,200 |
| Jan 16, 2024 | 95.31 | 95.75 | 94.03 | 95.71 | 95.71 | 1,174,000 |
| Jan 12, 2024 | 96.08 | 96.88 | 95.55 | 95.94 | 95.94 | 740,800 |
| Jan 11, 2024 | 96.09 | 96.11 | 94.75 | 95.13 | 95.13 | 710,400 |
| Jan 10, 2024 | 92.50 | 96.24 | 92.30 | 96.22 | 96.22 | 1,353,600 |
| Jan 09, 2024 | 92.88 | 94.35 | 92.20 | 92.83 | 92.83 | 1,525,600 |
| Jan 08, 2024 | 91.38 | 93.42 | 91.38 | 93.39 | 93.39 | 747,600 |
| Jan 05, 2024 | 91.43 | 92.09 | 91.12 | 91.48 | 91.48 | 676,800 |
| Jan 04, 2024 | 90.81 | 91.94 | 90.72 | 91.50 | 91.50 | 641,200 |
| Jan 03, 2024 | 92.89 | 92.89 | 90.61 | 90.97 | 90.97 | 1,134,000 |
| Jan 02, 2024 | 93.52 | 95.24 | 92.98 | 93.27 | 93.27 | 726,400 |
| Dec 29, 2023 | 94.42 | 95.13 | 94.03 | 94.61 | 94.61 | 597,600 |
| Dec 28, 2023 | 94.90 | 95.63 | 94.73 | 94.89 | 94.89 | 600,000 |
| Dec 27, 2023 | 94.24 | 95.28 | 93.85 | 95.00 | 95.00 | 738,400 |
| Dec 26, 2023 | 93.55 | 94.61 | 92.64 | 94.24 | 94.24 | 630,800 |
| Dec 22, 2023 | 92.79 | 93.81 | 92.18 | 93.35 | 93.35 | 824,800 |
| Dec 21, 2023 | 90.99 | 92.36 | 90.99 | 92.11 | 92.11 | 499,600 |
| Dec 20, 2023 | 91.42 | 91.84 | 90.05 | 90.08 | 90.08 | 788,400 |
| Dec 19, 2023 | 91.44 | 92.99 | 90.82 | 91.35 | 91.35 | 1,513,600 |
| Dec 18, 2023 | 90.86 | 92.29 | 90.31 | 91.42 | 91.42 | 1,183,200 |
| Dec 15, 2023 | 91.29 | 91.51 | 90.49 | 90.80 | 90.80 | 2,450,800 |
| Dec 14, 2023 | 89.59 | 94.57 | 89.07 | 91.81 | 91.81 | 2,863,600 |
| Dec 13, 2023 | 85.21 | 89.26 | 84.79 | 88.90 | 88.90 | 1,492,400 |
| Dec 12, 2023 | 85.26 | 85.78 | 84.26 | 85.07 | 85.07 | 1,039,200 |
| Dec 11, 2023 | 83.74 | 84.85 | 83.45 | 84.84 | 84.84 | 1,359,200 |
| Dec 08, 2023 | 86.00 | 86.50 | 82.69 | 83.75 | 83.75 | 2,311,200 |
| Dec 07, 2023 | 85.70 | 86.49 | 85.36 | 86.24 | 86.24 | 1,072,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.