COO - The Cooper Companies, Inc.

NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 26, 2023371.01372.39366.77369.39369.39425,900
May 25, 2023377.85379.22368.66371.44371.44423,100
May 24, 2023378.65379.27374.67377.97377.97346,500
May 23, 2023386.89387.72377.87380.04380.04436,000
May 22, 2023386.22394.87386.22390.14390.14316,900
May 19, 2023388.63389.34385.82386.10386.10575,200
May 18, 2023386.11390.07385.84387.90387.90264,000
May 17, 2023388.06388.06377.60385.72385.72374,900
May 16, 2023388.40388.40385.22387.71387.71280,300
May 15, 2023390.67390.98387.17389.35389.35248,000
May 12, 2023391.33393.68387.06390.16390.16434,200
May 11, 2023390.00393.69389.27392.09392.09262,500
May 10, 2023386.75395.20386.75390.90390.90260,800
May 09, 2023385.56387.42384.51385.29385.29121,500
May 08, 2023384.41388.01382.11386.11386.11183,400
May 05, 2023381.15386.60380.79385.94385.94131,500
May 04, 2023378.98382.42376.81379.27379.27132,100
May 03, 2023386.10386.81378.74380.93380.93225,400
May 02, 2023382.07385.86378.54382.25382.25178,500
May 01, 2023380.27385.45380.27383.77383.77105,300
Apr 28, 2023378.20382.67376.69381.45381.45174,300
Apr 27, 2023375.32379.16372.63378.16378.16191,900
Apr 26, 2023377.08380.23373.15375.95375.95246,900
Apr 25, 2023384.00385.02378.03379.01379.01167,000
Apr 24, 2023387.20388.29383.38385.49385.49179,300
Apr 21, 2023388.20388.20382.97385.40385.40212,300
Apr 20, 2023383.52386.46381.81385.28385.28312,200
Apr 19, 2023377.34385.92377.34385.54385.54200,800
Apr 18, 2023374.76378.71371.53378.05378.05224,400
Apr 17, 2023373.11374.99369.54371.48371.48175,700
Apr 14, 2023375.71378.78371.84373.71373.71190,500
Apr 13, 2023374.50378.61372.80377.54377.54156,300
Apr 12, 2023375.02378.93371.49372.88372.88240,600
Apr 11, 2023371.42375.13371.05371.94371.94153,700
Apr 10, 2023369.79370.13366.13370.12370.12148,400
Apr 06, 2023373.27373.97366.01372.30372.30286,400
Apr 05, 2023368.72374.19365.44373.60373.60217,900
Apr 04, 2023368.84371.50367.26370.06370.06261,300
Apr 03, 2023371.60372.28366.28368.38368.38353,900
Mar 31, 2023369.59373.91368.76373.36373.36374,600
Mar 30, 2023365.00369.27363.62367.47367.47367,100
Mar 29, 2023357.58363.44356.63361.82361.82311,300
Mar 28, 2023355.00359.53353.82354.80354.80258,800
Mar 27, 2023357.42361.68355.25356.59356.59371,000
Mar 24, 2023345.04358.09343.87355.02355.02373,200
Mar 23, 2023345.96352.78344.35344.96344.96248,700
Mar 22, 2023349.99354.26344.13344.53344.53288,700
Mar 21, 2023346.58351.18345.02350.83350.83257,500
Mar 20, 2023341.19346.64341.19344.51344.51183,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...