Canada markets close in 2 hours 19 minutes

The Cooper Companies, Inc. (COO)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
376.65-5.71 (-1.49%)
As of 01:41PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 27, 2022384.99388.03376.51376.65376.65117,047
Jan. 26, 2022392.24397.77378.48382.36382.36352,100
Jan. 25, 2022388.55395.51384.62389.59389.59376,000
Jan. 24, 2022381.00394.58371.45393.31393.31610,100
Jan. 21, 2022392.95395.65387.91388.30388.30241,400
Jan. 20, 2022399.61404.00392.50393.54393.54298,000
Jan. 20, 20220.03 Dividend
Jan. 19, 2022400.07403.02397.14398.15398.12597,500
Jan. 18, 2022405.70406.73396.50399.87399.84458,500
Jan. 14, 2022414.85416.40404.63410.52410.49760,200
Jan. 13, 2022421.41425.15415.62416.13416.10578,700
Jan. 12, 2022422.75423.87414.59420.70420.67346,900
Jan. 11, 2022414.93422.44411.84422.29422.26397,800
Jan. 10, 2022407.36416.49403.22416.09416.06602,000
Jan. 07, 2022409.03414.61406.45408.64408.61308,100
Jan. 06, 2022408.28414.78404.28410.73410.70301,600
Jan. 05, 2022417.52422.63410.04410.48410.45182,000
Jan. 04, 2022422.55424.94416.82417.00416.97198,700
Jan. 03, 2022428.16429.63418.45421.60421.57347,500
Dec. 31, 2021422.17424.50418.62418.94418.91152,200
Dec. 30, 2021421.25427.79420.41424.02423.99162,500
Dec. 29, 2021421.16423.50418.86420.68420.65159,400
Dec. 28, 2021420.38422.44419.06420.41420.38149,800
Dec. 27, 2021412.31420.40412.31420.03420.00195,800
Dec. 23, 2021407.50413.42404.16411.21411.18211,400
Dec. 22, 2021396.18404.77396.18404.62404.59259,300
Dec. 21, 2021390.23397.43390.06395.79395.76579,300
Dec. 20, 2021389.92391.15384.56389.73389.70405,100
Dec. 17, 2021393.40400.02388.56393.47393.44549,400
Dec. 16, 2021402.04408.46392.45394.87394.84505,000
Dec. 15, 2021392.60402.67388.23400.55400.52326,100
Dec. 14, 2021392.97403.56391.22392.33392.30428,500
Dec. 13, 2021398.72400.14393.45394.35394.32608,100
Dec. 10, 2021410.97410.97396.92399.58399.55379,400
Dec. 09, 2021412.42416.36408.43408.43408.40193,200
Dec. 08, 2021406.15415.83406.15414.93414.90397,200
Dec. 07, 2021402.20409.23401.39406.17406.14296,000
Dec. 06, 2021392.66402.26389.36399.97399.94338,900
Dec. 03, 2021378.35394.90374.03391.56391.53931,400
Dec. 02, 2021373.21379.45368.78377.95377.92502,700
Dec. 01, 2021381.70385.30373.43373.53373.50280,200
Nov. 30, 2021378.87383.07372.99376.47376.44569,600
Nov. 29, 2021384.16389.67380.98381.19381.16454,400
Nov. 26, 2021387.03388.03378.86379.94379.91278,200
Nov. 24, 2021395.89397.63389.42390.84390.81327,100
Nov. 23, 2021402.08404.53395.62398.44398.41248,100
Nov. 22, 2021403.90405.63401.08402.87402.84212,700
Nov. 19, 2021406.36407.65402.95405.07405.04587,100
Nov. 18, 2021408.51408.51397.32404.89404.86395,600
Nov. 17, 2021416.61418.36407.82408.58408.55233,100
Nov. 16, 2021418.49420.49415.17415.71415.68207,500
Nov. 15, 2021420.42422.88415.35416.44416.41192,800
Nov. 12, 2021410.84418.84408.68417.72417.69227,600
Nov. 11, 2021429.25429.25409.09410.84410.81353,700
Nov. 10, 2021433.10435.79431.08434.12434.09194,000
Nov. 09, 2021431.89434.90429.80433.63433.60107,900
Nov. 08, 2021427.27432.16424.11431.61431.58154,900
Nov. 05, 2021419.49426.00419.49424.22424.19165,300
Nov. 04, 2021421.65423.60418.49420.66420.63153,000
Nov. 03, 2021420.79423.59416.26422.52422.49153,100
Nov. 02, 2021421.99423.35418.78420.64420.61181,900
Nov. 01, 2021417.19424.50416.21421.94421.91263,100
Oct. 29, 2021416.43419.87413.22416.92416.89217,800
Oct. 28, 2021413.54418.84411.84416.74416.71162,100
Oct. 27, 2021415.94415.94409.47411.95411.92176,800
Oct. 26, 2021419.59419.59410.93416.54416.51163,900
Oct. 25, 2021418.52418.52412.54414.95414.92263,500
Oct. 22, 2021411.00417.43410.00417.02416.99192,300
Oct. 21, 2021411.50416.22410.12411.56411.53135,400
Oct. 20, 2021404.27412.60402.82410.60410.57268,300
Oct. 19, 2021399.07407.01399.00402.20402.17195,100
Oct. 18, 2021396.40397.39392.10396.70396.67299,600
Oct. 15, 2021402.95404.76397.56398.31398.28213,300
Oct. 14, 2021403.25406.51399.50401.30401.27220,200
Oct. 13, 2021402.18405.59398.46401.10401.07243,600
Oct. 12, 2021406.28408.19400.85401.84401.81191,000
Oct. 11, 2021409.35412.31403.79404.00403.97214,100
Oct. 08, 2021414.59416.94410.00410.59410.56155,900
Oct. 07, 2021419.44424.59414.37414.88414.85229,300
Oct. 06, 2021412.30414.66405.94414.64414.61233,000
Oct. 05, 2021411.55419.99411.27414.96414.93368,200
Oct. 04, 2021414.86414.86404.85408.58408.55195,000
Oct. 01, 2021413.87418.44408.68416.88416.85182,800
Sep. 30, 2021422.70428.15413.18413.31413.28234,800
Sep. 29, 2021424.94425.33419.28422.30422.27201,200
Sep. 28, 2021429.85431.26419.08424.00423.97308,200
Sep. 27, 2021437.45438.33428.98431.48431.45362,400
Sep. 24, 2021439.17441.82436.48439.38439.35305,100
Sep. 23, 2021434.78444.22433.84439.34439.31538,900
Sep. 22, 2021428.41436.23425.01433.76433.73393,800
Sep. 21, 2021433.72435.86426.71426.75426.72219,400
Sep. 20, 2021432.24434.40426.26429.90429.87343,700
Sep. 17, 2021441.56441.72435.39436.60436.57481,500
Sep. 16, 2021445.54445.54439.64442.75442.72168,000
Sep. 15, 2021440.55446.61439.31445.03445.00187,300
Sep. 14, 2021443.88444.57438.25441.47441.44210,100
Sep. 13, 2021453.77453.77436.07440.57440.54259,900
Sep. 10, 2021449.63451.92444.54451.36451.33281,000
Sep. 09, 2021454.99455.92447.99448.14448.11161,400
Sep. 08, 2021447.55456.00444.52454.02453.99313,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...