Canada markets open in 6 hours 4 minutes

The Cooper Companies, Inc. (COO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
314.08-7.99 (-2.48%)
At close: 04:03PM EDT
314.08 0.00 (0.00%)
After hours: 04:30PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 2022323.43325.56313.42314.08314.08334,700
Jun 27, 2022323.63324.86319.07322.07322.07359,900
Jun 24, 2022311.32323.81308.71323.49323.49539,300
Jun 23, 2022301.72308.27301.72307.71307.71458,400
Jun 22, 2022299.30305.35298.42301.40301.40516,900
Jun 21, 2022309.02309.02302.02303.97303.97289,400
Jun 17, 2022306.90312.99304.94304.94304.94490,900
Jun 16, 2022304.31306.70297.34305.16305.16568,000
Jun 15, 2022318.25321.72311.58315.34315.34284,600
Jun 14, 2022318.83320.14313.75314.92314.92363,600
Jun 13, 2022325.78325.85318.91320.15320.15273,500
Jun 10, 2022331.38335.34328.12332.35332.35290,800
Jun 09, 2022340.22343.14336.80337.07337.07255,700
Jun 08, 2022345.60348.10343.87344.06344.06191,700
Jun 07, 2022341.81348.57341.37347.51347.51253,300
Jun 06, 2022346.50348.10343.52344.61344.61234,700
Jun 03, 2022347.28354.02341.35342.27342.27480,500
Jun 02, 2022343.63352.89338.94352.81352.81379,100
Jun 01, 2022352.34354.05339.84343.21343.21386,600
May 31, 2022350.29351.99345.81350.74350.741,094,900
May 27, 2022352.66353.37344.09352.17352.17451,600
May 26, 2022341.23347.42339.41343.71343.71470,100
May 25, 2022338.87342.91336.97339.84339.84349,300
May 24, 2022337.37342.56332.96341.05341.05352,600
May 23, 2022343.65345.34334.36338.72338.72376,700
May 20, 2022340.31342.68334.51341.21341.21363,900
May 19, 2022331.57339.69331.57338.68338.68425,600
May 18, 2022335.65338.80332.92333.76333.76506,800
May 17, 2022334.27340.67333.88340.25340.25450,300
May 16, 2022326.00329.17324.66327.91327.91295,600
May 13, 2022319.76328.87319.76327.79327.79337,300
May 12, 2022315.17320.82310.98317.66317.66346,400
May 11, 2022315.63327.90315.56316.08316.08462,500
May 10, 2022314.86320.69309.43317.03317.03463,600
May 09, 2022333.31333.47310.53311.61311.61518,100
May 06, 2022345.00345.94334.93337.55337.55374,400
May 05, 2022360.79360.79344.03347.89347.89259,400
May 04, 2022353.18363.68348.42362.48362.48289,100
May 03, 2022358.74359.77353.62354.09354.09237,400
May 02, 2022362.18363.75348.94357.04357.04334,400
Apr 29, 2022371.68373.01360.18361.04361.04341,200
Apr 28, 2022379.26379.26367.62373.16373.16256,400
Apr 27, 2022383.70386.79376.69377.38377.38201,800
Apr 26, 2022390.53392.71382.53382.68382.68215,600
Apr 25, 2022389.95395.85384.96394.06394.06308,500
Apr 22, 2022406.67406.67390.19390.91390.91375,300
Apr 21, 2022421.27421.27408.68409.45409.45172,200
Apr 20, 2022413.62420.25412.66418.58418.58230,800
Apr 19, 2022396.06412.22396.06410.77410.77216,700
Apr 18, 2022398.14399.18392.27395.22395.22155,700
Apr 14, 2022405.70407.13398.10399.62399.62217,700
Apr 13, 2022401.87405.38400.42404.61404.61201,300
Apr 12, 2022406.18411.75401.76402.85402.85219,900
Apr 11, 2022409.57413.06406.30406.96406.96234,400
Apr 08, 2022413.74416.99403.75411.45411.45370,800
Apr 07, 2022418.27424.36414.20415.98415.98468,900
Apr 06, 2022419.47421.75413.37419.62419.62209,100
Apr 05, 2022416.06422.58416.06420.52420.52280,600
Apr 04, 2022428.99429.89416.24417.32417.32200,400
Apr 01, 2022418.44428.43417.01428.42428.42412,600
Mar 31, 2022420.00425.62417.59417.59417.59272,500
Mar 30, 2022416.05422.23416.05421.40421.40159,900
Mar 29, 2022417.42421.26413.03417.61417.61326,900
Mar 28, 2022408.94413.02404.66412.75412.75185,600
Mar 25, 2022412.53412.90405.59408.41408.41180,300
Mar 24, 2022408.43412.49405.35411.94411.94327,200
Mar 23, 2022416.39416.39406.15407.12407.12284,700
Mar 22, 2022418.15420.00416.11418.61418.61237,800
Mar 21, 2022418.80421.47415.40418.07418.07324,900
Mar 18, 2022418.70422.55415.43421.31421.31472,100
Mar 17, 2022404.76421.58404.76417.82417.82326,800
Mar 16, 2022393.75407.96393.75407.12407.12312,700
Mar 15, 2022387.55390.67382.47390.47390.47238,100
Mar 14, 2022384.36385.06376.87381.81381.81274,900
Mar 11, 2022389.42390.16379.65379.96379.96360,000
Mar 10, 2022380.34387.56380.18385.30385.30253,600
Mar 09, 2022386.12389.37381.68386.73386.73408,500
Mar 08, 2022399.56401.41380.31380.39380.39492,600
Mar 07, 2022419.78420.44397.68401.21401.21572,800
Mar 04, 2022412.79430.67410.02424.54424.54638,200
Mar 03, 2022415.73419.25412.50417.14417.14318,000
Mar 02, 2022413.86418.70409.62415.73415.73410,200
Mar 01, 2022408.02413.79404.22411.30411.30396,700
Feb 28, 2022407.08411.39403.94409.02409.02324,800
Feb 25, 2022400.68411.31396.99410.89410.89261,800
Feb 24, 2022386.90401.11380.62399.66399.66387,700
Feb 23, 2022397.00402.95394.30395.45395.45335,400
Feb 22, 2022388.45397.02386.76394.66394.66325,800
Feb 18, 2022387.83394.82387.11388.98388.98260,000
Feb 17, 2022399.24399.24388.07388.95388.95234,700
Feb 16, 2022395.35403.02393.59401.29401.29271,900
Feb 15, 2022399.74402.39394.68397.95397.95229,200
Feb 14, 2022393.45396.29389.27391.35391.35165,300
Feb 11, 2022400.22404.71393.70394.00394.00202,000
Feb 10, 2022402.46407.93400.65402.69402.69156,000
Feb 09, 2022407.16410.85405.49406.83406.83324,600
Feb 08, 2022393.32405.89389.24405.07405.07415,200
Feb 07, 2022388.24391.25386.46386.90386.90176,700
Feb 04, 2022388.64391.97383.32388.66388.66223,700
Feb 03, 2022392.78396.49389.01390.83390.83242,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...