Canada markets closed

The Cooper Companies, Inc. (COO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
263.90-5.50 (-2.04%)
At close: 04:03PM EDT
263.90 0.00 (0.00%)
After hours: 05:00PM EDT
Time Period:
Oct 01, 2021 - Oct 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 30, 2022270.16274.54263.68263.90263.90400,400
Sept 29, 2022266.42271.23263.65269.40269.40256,400
Sept 28, 2022265.34270.97262.91269.11269.11422,400
Sept 27, 2022271.63271.99263.09263.81263.81354,500
Sept 26, 2022274.03275.82265.35269.00269.00394,100
Sept 23, 2022271.85276.48270.04275.68275.68397,800
Sept 22, 2022273.83275.35271.54274.19274.19338,400
Sept 21, 2022283.90286.01276.35276.37276.37202,900
Sept 20, 2022287.13289.61281.87283.53283.53295,200
Sept 19, 2022289.35291.26284.17290.35290.35344,600
Sept 16, 2022297.42297.42290.86291.45291.45327,800
Sept 15, 2022303.13308.83298.75299.96299.96250,500
Sept 14, 2022304.92306.37301.05302.90302.90263,200
Sept 13, 2022310.31312.00305.15305.57305.57274,000
Sept 12, 2022315.25318.91315.25318.78318.78191,800
Sept 09, 2022308.65314.98306.58314.70314.70230,900
Sept 08, 2022302.95310.55300.21307.90307.90317,500
Sept 07, 2022297.44308.11297.39306.11306.11400,200
Sept 06, 2022296.86299.93294.36296.18296.18265,100
Sept 02, 2022302.22303.40294.37295.53295.53437,200
Sept 01, 2022286.03301.09283.03300.12300.12864,600
Aug 31, 2022291.31293.31285.61287.44287.44546,100
Aug 30, 2022291.32293.54287.70288.26288.26433,400
Aug 29, 2022292.22294.12288.54291.30291.30377,600
Aug 26, 2022314.00314.83296.55296.57296.57312,300
Aug 25, 2022312.65314.37308.86314.03314.03330,200
Aug 24, 2022309.93312.26306.49309.81309.81457,700
Aug 23, 2022313.00313.00308.84311.32311.32182,400
Aug 22, 2022319.01320.53313.18314.42314.42237,500
Aug 19, 2022325.37326.27320.60322.69322.69288,300
Aug 18, 2022329.07331.07324.23326.97326.97197,300
Aug 17, 2022334.76337.25328.73329.07329.07271,800
Aug 16, 2022331.06337.44329.12337.27337.27222,100
Aug 15, 2022332.38337.57331.47333.34333.34145,300
Aug 12, 2022331.02334.18328.54334.07334.07147,400
Aug 11, 2022335.03337.16328.19328.74328.74270,100
Aug 10, 2022331.25332.47327.74332.24332.24300,500
Aug 09, 2022333.41333.98325.02325.63325.63197,400
Aug 08, 2022333.77334.66331.52333.67333.67161,300
Aug 05, 2022325.23331.02325.23330.91330.91147,700
Aug 04, 2022328.96330.37325.28327.47327.47180,700
Aug 03, 2022326.62332.39325.00329.14329.14204,000
Aug 02, 2022323.97329.73321.61324.81324.81193,600
Aug 01, 2022324.88329.19323.78325.39325.39291,300
Jul 29, 2022326.29329.41323.78327.00327.00292,700
Jul 28, 2022321.52329.11316.13326.43326.43232,100
Jul 27, 2022312.69319.36312.69318.56318.56252,500
Jul 26, 2022314.30314.30310.08310.85310.85243,600
Jul 26, 20220.03 Dividend
Jul 25, 2022314.41315.29311.80313.71313.68173,100
Jul 22, 2022315.99319.03311.51313.44313.41193,700
Jul 21, 2022308.62316.24307.48315.88315.85219,900
Jul 20, 2022302.99308.70302.99307.11307.08262,100
Jul 19, 2022299.05304.04297.06303.10303.07289,700
Jul 18, 2022294.95297.22291.53294.14294.11394,300
Jul 15, 2022290.00294.21287.70293.51293.48314,500
Jul 14, 2022289.37289.80284.01288.50288.47262,800
Jul 13, 2022292.17293.58286.99292.17292.14319,300
Jul 12, 2022303.42306.43296.92297.18297.15386,600
Jul 11, 2022309.93310.89302.87304.56304.53287,700
Jul 08, 2022312.68315.89310.08311.57311.54348,000
Jul 07, 2022312.93317.29310.42317.05317.02421,200
Jul 06, 2022315.43317.78310.99312.60312.57274,100
Jul 05, 2022315.26317.02308.05315.89315.86284,300
Jul 01, 2022313.43320.69312.46318.51318.48280,200
Jun 30, 2022313.43316.99310.68313.12313.09407,200
Jun 29, 2022315.00318.09311.44317.71317.68236,000
Jun 28, 2022323.43325.56313.42314.08314.05334,700
Jun 27, 2022323.63324.86319.07322.07322.04359,900
Jun 24, 2022311.32323.81308.71323.49323.46539,300
Jun 23, 2022301.72308.27301.72307.71307.68458,400
Jun 22, 2022299.30305.35298.42301.40301.37516,900
Jun 21, 2022309.02309.02302.02303.97303.94289,400
Jun 17, 2022306.90312.99304.94304.94304.91490,900
Jun 16, 2022304.31306.70297.34305.16305.13568,000
Jun 15, 2022318.25321.72311.58315.34315.31284,600
Jun 14, 2022318.83320.14313.75314.92314.89363,600
Jun 13, 2022325.78325.85318.91320.15320.12273,500
Jun 10, 2022331.38335.34328.12332.35332.32290,800
Jun 09, 2022340.22343.14336.80337.07337.04255,700
Jun 08, 2022345.60348.10343.87344.06344.03191,700
Jun 07, 2022341.81348.57341.37347.51347.48253,300
Jun 06, 2022346.50348.10343.52344.61344.58234,700
Jun 03, 2022347.28354.02341.35342.27342.24481,600
Jun 02, 2022343.63352.89338.94352.81352.78379,100
Jun 01, 2022352.34354.05339.84343.21343.18386,600
May 31, 2022350.29351.99345.81350.74350.711,094,900
May 27, 2022352.66353.37344.09352.17352.14451,600
May 26, 2022341.23347.42339.41343.71343.68470,100
May 25, 2022338.87342.91336.97339.84339.81349,300
May 24, 2022337.37342.56332.96341.05341.02352,600
May 23, 2022343.65345.34334.36338.72338.69376,700
May 20, 2022340.31342.68334.51341.21341.18363,900
May 19, 2022331.57339.69331.57338.68338.65425,600
May 18, 2022335.65338.80332.92333.76333.73506,800
May 17, 2022334.27340.67333.88340.25340.22450,300
May 16, 2022326.00329.17324.66327.91327.88295,600
May 13, 2022319.76328.87319.76327.79327.76337,300
May 12, 2022315.17320.82310.98317.66317.63346,400
May 11, 2022315.63327.90315.56316.08316.05462,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...