Canada markets closed

The Cooper Companies, Inc. (COO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
348.93+8.08 (+2.37%)
At close: 04:03PM EST
348.93 0.00 (0.00%)
After hours: 04:53PM EST
Time Period:
Jan 31, 2022 - Jan 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 31, 2023342.61349.36339.17348.93348.93252,077
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
Oct 25, 2022258.71266.45258.71265.26265.24270,600
Oct 24, 2022262.38262.62257.02258.58258.56250,800
Oct 21, 2022256.02260.52250.58259.99259.97239,400
Oct 20, 2022256.92259.40254.25255.70255.68300,400
Oct 19, 2022257.94259.71254.67256.48256.46315,800
Oct 18, 2022267.64269.83257.77258.47258.45296,400
Oct 17, 2022252.86263.10250.33260.11260.09358,500
Oct 14, 2022258.42260.53248.10248.67248.65393,100
Oct 13, 2022246.29259.04244.22255.24255.22484,300
Oct 12, 2022249.92253.87247.23252.80252.78437,700
Oct 11, 2022257.54261.90254.28256.32256.30353,000
Oct 10, 2022263.65263.65257.24257.65257.63236,000
Oct 07, 2022266.33266.62260.05262.39262.37278,700
Oct 06, 2022276.98278.92268.55269.53269.51283,600
Oct 05, 2022276.62279.24274.46277.46277.44239,100
Oct 04, 2022275.55279.57274.82279.57279.55401,600
Oct 03, 2022268.31275.26265.68273.26273.24338,500
Sept 30, 2022270.16274.54263.68263.90263.88400,400
Sept 29, 2022266.42271.23263.65269.40269.38256,400
Sept 28, 2022265.34270.97262.91269.11269.09422,400
Sept 27, 2022271.63271.99263.09263.81263.79354,500
Sept 26, 2022274.03275.82265.35269.00268.98394,100
Sept 23, 2022271.85276.48270.04275.68275.66397,800
Sept 22, 2022273.83275.35271.54274.19274.17338,400
Sept 21, 2022283.90286.01276.35276.37276.35202,900
Sept 20, 2022287.13289.61281.87283.53283.51295,200
Sept 19, 2022289.35291.26284.17290.35290.32344,600
Sept 16, 2022297.42297.42290.86291.45291.42327,800
Sept 15, 2022303.13308.83298.75299.96299.93250,500
Sept 14, 2022304.92306.37301.05302.90302.87263,200
Sept 13, 2022310.31312.00305.15305.57305.54274,000
Sept 12, 2022315.25318.91315.25318.78318.75191,800
Sept 09, 2022308.65314.98306.58314.70314.67230,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...