Canada markets close in 35 minutes

The Cooper Companies, Inc. (COO)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
343.42+1.92 (+0.56%)
As of 03:25PM EDT. Market open.
Time Period:
Mar 20, 2022 - Mar 20, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 20, 2023341.19346.64342.61343.42343.4298,980
Mar 17, 2023345.13348.94337.04341.50341.50547,200
Mar 16, 2023335.35346.89331.29345.29345.29321,400
Mar 15, 2023332.74338.89331.14338.63338.63343,300
Mar 14, 2023339.82341.52334.04339.14339.14269,700
Mar 13, 2023323.78335.42321.93333.96333.96277,400
Mar 10, 2023334.84334.84322.62324.78324.78300,000
Mar 09, 2023337.57343.04334.10334.84334.84218,900
Mar 08, 2023333.80337.73330.68335.30335.30220,400
Mar 07, 2023345.93346.32335.08336.34336.34360,500
Mar 06, 2023351.00352.04345.99345.99345.99360,500
Mar 03, 2023345.00355.68342.15351.81351.81616,600
Mar 02, 2023321.01328.64320.04327.86327.86391,000
Mar 01, 2023325.29329.04321.65323.56323.56438,200
Feb 28, 2023331.79331.79322.59326.97326.971,324,500
Feb 27, 2023333.00336.19330.43332.30332.30223,400
Feb 24, 2023335.60337.55328.21330.51330.51289,300
Feb 23, 2023340.03342.68334.80340.06340.06270,100
Feb 22, 2023336.79339.56332.79338.45338.45302,600
Feb 21, 2023342.15342.15335.30337.24337.24194,700
Feb 17, 2023342.26346.51339.61345.12345.12171,100
Feb 16, 2023340.80347.65337.96343.73343.73205,500
Feb 15, 2023335.94346.61335.66346.08346.08366,200
Feb 14, 2023337.67343.81335.89337.58337.58181,700
Feb 13, 2023336.40339.81335.12338.39338.39240,600
Feb 10, 2023334.73337.13331.36335.14335.14279,700
Feb 09, 2023346.48346.48334.22335.62335.62234,500
Feb 08, 2023345.78350.38344.24344.46344.46189,000
Feb 07, 2023344.57350.84340.32348.94348.94215,400
Feb 06, 2023349.98353.60345.05346.44346.44250,400
Feb 03, 2023356.94362.18354.15354.49354.49261,400
Feb 02, 2023360.10371.76358.23362.53362.53519,800
Feb 01, 2023349.84357.47347.42356.58356.58302,300
Jan 31, 2023342.61349.36339.17348.93348.93271,100
Jan 30, 2023340.44343.15338.62340.85340.85238,400
Jan 27, 2023346.79349.16344.05344.48344.48155,000
Jan 26, 2023345.68349.46342.68349.11349.11194,000
Jan 25, 2023339.14344.01337.79343.58343.58177,300
Jan 24, 2023348.02349.26340.21343.15343.15218,900
Jan 23, 2023343.71346.16341.66346.14346.14314,400
Jan 20, 2023342.71345.77339.91343.73343.73254,800
Jan 20, 20230.03 Dividend
Jan 19, 2023336.35344.86336.35342.39342.36193,100
Jan 18, 2023345.94350.72337.53339.42339.39445,100
Jan 17, 2023349.23351.45343.11345.33345.30399,900
Jan 13, 2023348.15352.11347.63350.39350.36206,100
Jan 12, 2023353.00353.93346.38349.45349.42227,200
Jan 11, 2023347.71352.56346.10350.31350.28359,200
Jan 10, 2023344.19347.97343.61343.85343.82318,200
Jan 09, 2023347.54348.04340.98344.25344.22371,700
Jan 06, 2023342.98347.90333.88345.17345.14271,600
Jan 05, 2023338.30341.01336.62339.36339.33261,200
Jan 04, 2023338.24341.99335.68341.57341.54294,100
Jan 03, 2023333.91338.77328.45332.68332.65269,600
Dec 30, 2022332.00334.33327.14330.67330.64256,900
Dec 29, 2022331.31337.93329.90334.38334.35140,100
Dec 28, 2022333.48336.09328.28328.39328.36153,100
Dec 27, 2022333.64336.20330.29333.44333.41224,200
Dec 23, 2022329.58333.09328.03332.73332.70234,200
Dec 22, 2022328.22331.23322.63330.83330.80288,500
Dec 21, 2022322.81331.48322.62328.69328.66316,700
Dec 20, 2022315.44320.32312.89319.89319.86246,900
Dec 19, 2022316.72318.10314.84316.26316.23212,900
Dec 16, 2022319.86321.71315.51317.86317.83495,800
Dec 15, 2022322.04327.35319.90324.10324.07501,900
Dec 14, 2022324.68334.79321.73324.86324.83664,600
Dec 13, 2022324.45331.88320.29329.83329.80502,300
Dec 12, 2022311.02316.87308.71314.12314.09498,000
Dec 09, 2022312.56327.63305.01309.47309.44816,600
Dec 08, 2022314.54321.45311.79319.43319.40343,300
Dec 07, 2022314.01319.73312.49314.58314.55268,600
Dec 06, 2022320.74323.25310.09313.10313.07333,900
Dec 05, 2022318.20322.04314.47321.56321.53309,400
Dec 02, 2022321.19326.10321.19322.32322.29288,500
Dec 01, 2022320.93328.86319.75326.62326.59317,600
Nov 30, 2022317.85317.85305.89316.35316.321,194,000
Nov 29, 2022307.86311.80306.67307.44307.41304,700
Nov 28, 2022312.97317.07307.45308.33308.30234,000
Nov 25, 2022315.01315.70309.26314.38314.35119,400
Nov 23, 2022310.01314.08309.32313.10313.07169,600
Nov 22, 2022307.29310.36302.88309.23309.20207,800
Nov 21, 2022304.73310.23303.72307.16307.13260,700
Nov 18, 2022309.07309.08303.26307.40307.37221,700
Nov 17, 2022303.76306.87301.45303.00302.97279,100
Nov 16, 2022316.64318.71309.73310.35310.32313,500
Nov 15, 2022315.08319.46312.62315.78315.75316,400
Nov 14, 2022321.90324.05314.33314.50314.47410,600
Nov 11, 2022304.42327.87302.79324.32324.291,019,500
Nov 10, 2022286.17302.52284.57302.03302.00462,300
Nov 09, 2022272.63274.76270.62273.57273.55341,700
Nov 08, 2022271.47276.45267.48273.51273.49229,800
Nov 07, 2022272.91272.91267.17270.57270.55213,600
Nov 04, 2022270.19272.12265.82270.62270.60295,900
Nov 03, 2022267.38267.38257.28265.56265.54264,900
Nov 02, 2022278.04282.31270.43270.43270.41502,300
Nov 01, 2022276.35280.04275.67279.00278.98294,100
Oct 31, 2022271.92276.44271.92273.39273.37214,200
Oct 28, 2022268.94275.93268.12275.42275.40231,500
Oct 27, 2022274.86274.86268.70269.23269.21219,100
Oct 26, 2022267.26275.50266.18274.27274.25401,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...