The Cooper Companies, Inc. (COO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
410.60+8.40 (+2.09%)
At close: 4:02PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct. 20, 2021 | 404.27 | 412.60 | 402.82 | 410.60 | 410.60 | 268,300 |
| Oct. 19, 2021 | 399.07 | 407.01 | 399.00 | 402.20 | 402.20 | 195,100 |
| Oct. 18, 2021 | 396.40 | 397.39 | 392.10 | 396.70 | 396.70 | 299,600 |
| Oct. 15, 2021 | 402.95 | 404.76 | 397.56 | 398.31 | 398.31 | 213,300 |
| Oct. 14, 2021 | 403.25 | 406.51 | 399.50 | 401.30 | 401.30 | 220,200 |
| Oct. 13, 2021 | 402.18 | 405.59 | 398.46 | 401.10 | 401.10 | 243,600 |
| Oct. 12, 2021 | 406.28 | 408.19 | 400.85 | 401.84 | 401.84 | 191,000 |
| Oct. 11, 2021 | 409.35 | 412.31 | 403.79 | 404.00 | 404.00 | 214,100 |
| Oct. 08, 2021 | 414.59 | 416.94 | 410.00 | 410.59 | 410.59 | 155,900 |
| Oct. 07, 2021 | 419.44 | 424.59 | 414.37 | 414.88 | 414.88 | 229,300 |
| Oct. 06, 2021 | 412.30 | 414.66 | 405.94 | 414.64 | 414.64 | 233,000 |
| Oct. 05, 2021 | 411.55 | 419.99 | 411.27 | 414.96 | 414.96 | 368,200 |
| Oct. 04, 2021 | 414.86 | 414.86 | 404.85 | 408.58 | 408.58 | 195,000 |
| Oct. 01, 2021 | 413.87 | 418.44 | 408.68 | 416.88 | 416.88 | 182,800 |
| Sep. 30, 2021 | 422.70 | 428.15 | 413.18 | 413.31 | 413.31 | 234,800 |
| Sep. 29, 2021 | 424.94 | 425.33 | 419.28 | 422.30 | 422.30 | 201,200 |
| Sep. 28, 2021 | 429.85 | 431.26 | 419.08 | 424.00 | 424.00 | 308,200 |
| Sep. 27, 2021 | 437.45 | 438.33 | 428.98 | 431.48 | 431.48 | 362,400 |
| Sep. 24, 2021 | 439.17 | 441.82 | 436.48 | 439.38 | 439.38 | 305,100 |
| Sep. 23, 2021 | 434.78 | 444.22 | 433.84 | 439.34 | 439.34 | 538,900 |
| Sep. 22, 2021 | 428.41 | 436.23 | 425.01 | 433.76 | 433.76 | 393,800 |
| Sep. 21, 2021 | 433.72 | 435.86 | 426.71 | 426.75 | 426.75 | 219,400 |
| Sep. 20, 2021 | 432.24 | 434.40 | 426.26 | 429.90 | 429.90 | 343,700 |
| Sep. 17, 2021 | 441.56 | 441.72 | 435.39 | 436.60 | 436.60 | 481,500 |
| Sep. 16, 2021 | 445.54 | 445.54 | 439.64 | 442.75 | 442.75 | 168,000 |
| Sep. 15, 2021 | 440.55 | 446.61 | 439.31 | 445.03 | 445.03 | 187,300 |
| Sep. 14, 2021 | 443.88 | 444.57 | 438.25 | 441.47 | 441.47 | 210,100 |
| Sep. 13, 2021 | 453.77 | 453.77 | 436.07 | 440.57 | 440.57 | 259,900 |
| Sep. 10, 2021 | 449.63 | 451.92 | 444.54 | 451.36 | 451.36 | 281,000 |
| Sep. 09, 2021 | 454.99 | 455.92 | 447.99 | 448.14 | 448.14 | 161,400 |
| Sep. 08, 2021 | 447.55 | 456.00 | 444.52 | 454.02 | 454.02 | 313,400 |
| Sep. 07, 2021 | 454.68 | 455.76 | 447.20 | 447.83 | 447.83 | 395,800 |
| Sep. 03, 2021 | 455.20 | 463.59 | 451.00 | 455.92 | 455.92 | 344,000 |
| Sep. 02, 2021 | 452.86 | 455.81 | 447.72 | 450.37 | 450.37 | 258,700 |
| Sep. 01, 2021 | 448.56 | 451.86 | 446.17 | 450.97 | 450.97 | 256,700 |
| Aug. 31, 2021 | 448.46 | 451.51 | 444.61 | 450.71 | 450.71 | 351,200 |
| Aug. 30, 2021 | 448.07 | 455.03 | 447.11 | 449.38 | 449.38 | 194,300 |
| Aug. 27, 2021 | 447.98 | 449.77 | 444.92 | 446.58 | 446.58 | 161,000 |
| Aug. 26, 2021 | 445.40 | 446.70 | 443.42 | 446.07 | 446.07 | 193,100 |
| Aug. 25, 2021 | 446.51 | 449.99 | 443.81 | 446.74 | 446.74 | 151,000 |
| Aug. 24, 2021 | 444.20 | 450.00 | 444.20 | 447.79 | 447.79 | 197,300 |
| Aug. 23, 2021 | 446.00 | 446.56 | 442.35 | 444.84 | 444.84 | 225,000 |
| Aug. 20, 2021 | 440.89 | 445.81 | 439.87 | 444.18 | 444.18 | 525,700 |
| Aug. 19, 2021 | 430.50 | 445.36 | 430.50 | 442.04 | 442.04 | 279,900 |
| Aug. 18, 2021 | 439.18 | 442.62 | 432.28 | 432.61 | 432.61 | 310,100 |
| Aug. 17, 2021 | 439.36 | 444.26 | 437.01 | 438.59 | 438.59 | 296,300 |
| Aug. 16, 2021 | 437.20 | 439.57 | 432.58 | 439.54 | 439.54 | 252,600 |
| Aug. 13, 2021 | 439.01 | 442.67 | 434.95 | 436.99 | 436.99 | 246,800 |
| Aug. 12, 2021 | 411.90 | 440.37 | 411.90 | 440.12 | 440.12 | 719,600 |
| Aug. 11, 2021 | 407.61 | 410.62 | 405.89 | 408.20 | 408.20 | 166,900 |
| Aug. 10, 2021 | 406.57 | 407.76 | 401.99 | 406.55 | 406.55 | 146,100 |
| Aug. 09, 2021 | 414.27 | 414.27 | 406.26 | 407.28 | 407.28 | 258,500 |
| Aug. 06, 2021 | 414.07 | 414.26 | 409.65 | 413.00 | 413.00 | 222,300 |
| Aug. 05, 2021 | 415.13 | 415.79 | 408.11 | 411.70 | 411.70 | 205,400 |
| Aug. 04, 2021 | 422.89 | 423.09 | 413.43 | 414.13 | 414.13 | 251,000 |
| Aug. 03, 2021 | 425.02 | 425.04 | 420.70 | 423.98 | 423.98 | 168,500 |
| Aug. 02, 2021 | 422.82 | 425.05 | 419.98 | 423.61 | 423.61 | 211,600 |
| Jul. 30, 2021 | 418.61 | 424.53 | 417.16 | 421.77 | 421.77 | 178,300 |
| Jul. 29, 2021 | 415.71 | 418.85 | 414.96 | 416.90 | 416.90 | 246,200 |
| Jul. 28, 2021 | 411.10 | 415.77 | 411.10 | 413.64 | 413.64 | 177,100 |
| Jul. 27, 2021 | 403.87 | 410.13 | 401.25 | 410.00 | 410.00 | 233,500 |
| Jul. 26, 2021 | 408.18 | 408.86 | 405.20 | 405.61 | 405.61 | 144,800 |
| Jul. 26, 2021 | 0.03 Dividend | |||||
| Jul. 23, 2021 | 405.43 | 410.35 | 404.72 | 410.07 | 410.04 | 127,600 |
| Jul. 22, 2021 | 402.44 | 404.08 | 400.41 | 404.08 | 404.05 | 159,800 |
| Jul. 21, 2021 | 403.76 | 403.76 | 397.08 | 401.50 | 401.47 | 220,000 |
| Jul. 20, 2021 | 397.87 | 407.12 | 397.46 | 402.32 | 402.29 | 191,900 |
| Jul. 19, 2021 | 400.64 | 402.57 | 393.05 | 396.76 | 396.73 | 272,300 |
| Jul. 16, 2021 | 404.17 | 407.00 | 402.64 | 403.89 | 403.86 | 159,500 |
| Jul. 15, 2021 | 403.39 | 405.48 | 399.90 | 402.76 | 402.73 | 166,200 |
| Jul. 14, 2021 | 408.66 | 409.19 | 404.15 | 405.51 | 405.48 | 183,500 |
| Jul. 13, 2021 | 409.48 | 410.77 | 406.46 | 409.08 | 409.05 | 257,800 |
| Jul. 12, 2021 | 412.89 | 413.57 | 410.80 | 410.85 | 410.82 | 391,600 |
| Jul. 09, 2021 | 410.72 | 412.84 | 409.01 | 411.23 | 411.20 | 184,700 |
| Jul. 08, 2021 | 410.08 | 411.79 | 406.10 | 410.65 | 410.62 | 213,900 |
| Jul. 07, 2021 | 410.22 | 415.00 | 408.23 | 413.82 | 413.79 | 249,800 |
| Jul. 06, 2021 | 406.83 | 409.94 | 403.57 | 409.55 | 409.52 | 169,000 |
| Jul. 02, 2021 | 403.22 | 408.11 | 403.05 | 407.75 | 407.72 | 209,500 |
| Jul. 01, 2021 | 396.72 | 404.80 | 396.72 | 403.00 | 402.97 | 263,700 |
| Jun. 30, 2021 | 396.36 | 397.66 | 393.66 | 396.27 | 396.24 | 232,900 |
| Jun. 29, 2021 | 395.74 | 397.97 | 394.18 | 397.12 | 397.09 | 188,700 |
| Jun. 28, 2021 | 397.38 | 397.45 | 392.06 | 395.50 | 395.47 | 200,900 |
| Jun. 25, 2021 | 391.10 | 397.00 | 390.88 | 396.43 | 396.40 | 503,000 |
| Jun. 24, 2021 | 389.83 | 393.10 | 389.20 | 390.61 | 390.58 | 221,300 |
| Jun. 23, 2021 | 388.38 | 390.00 | 386.02 | 387.69 | 387.66 | 189,200 |
| Jun. 22, 2021 | 390.58 | 394.70 | 389.37 | 390.74 | 390.71 | 431,100 |
| Jun. 21, 2021 | 385.93 | 393.97 | 384.56 | 389.44 | 389.41 | 260,700 |
| Jun. 18, 2021 | 381.91 | 385.50 | 378.66 | 383.96 | 383.93 | 735,600 |
| Jun. 17, 2021 | 379.28 | 386.30 | 379.28 | 381.88 | 381.85 | 270,300 |
| Jun. 16, 2021 | 378.93 | 383.99 | 377.00 | 381.53 | 381.50 | 367,400 |
| Jun. 15, 2021 | 377.38 | 379.59 | 376.07 | 376.87 | 376.84 | 216,700 |
| Jun. 14, 2021 | 377.16 | 377.16 | 374.63 | 376.54 | 376.51 | 191,200 |
| Jun. 11, 2021 | 373.78 | 376.95 | 371.51 | 375.19 | 375.16 | 280,700 |
| Jun. 10, 2021 | 373.45 | 377.23 | 371.50 | 374.12 | 374.09 | 275,700 |
| Jun. 09, 2021 | 372.84 | 375.26 | 370.42 | 372.41 | 372.38 | 237,300 |
| Jun. 08, 2021 | 375.98 | 375.98 | 369.24 | 372.36 | 372.33 | 308,900 |
| Jun. 07, 2021 | 382.31 | 384.65 | 373.81 | 374.40 | 374.37 | 349,200 |
| Jun. 04, 2021 | 385.13 | 390.69 | 380.63 | 381.96 | 381.93 | 413,700 |
| Jun. 03, 2021 | 381.54 | 385.38 | 378.19 | 384.09 | 384.06 | 310,700 |
| Jun. 02, 2021 | 390.64 | 393.26 | 383.92 | 384.69 | 384.66 | 331,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
