The Cooper Companies, Inc. (COO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:41PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 27, 2022 | 384.99 | 388.03 | 376.51 | 376.65 | 376.65 | 117,047 |
| Jan. 26, 2022 | 392.24 | 397.77 | 378.48 | 382.36 | 382.36 | 352,100 |
| Jan. 25, 2022 | 388.55 | 395.51 | 384.62 | 389.59 | 389.59 | 376,000 |
| Jan. 24, 2022 | 381.00 | 394.58 | 371.45 | 393.31 | 393.31 | 610,100 |
| Jan. 21, 2022 | 392.95 | 395.65 | 387.91 | 388.30 | 388.30 | 241,400 |
| Jan. 20, 2022 | 399.61 | 404.00 | 392.50 | 393.54 | 393.54 | 298,000 |
| Jan. 20, 2022 | 0.03 Dividend | |||||
| Jan. 19, 2022 | 400.07 | 403.02 | 397.14 | 398.15 | 398.12 | 597,500 |
| Jan. 18, 2022 | 405.70 | 406.73 | 396.50 | 399.87 | 399.84 | 458,500 |
| Jan. 14, 2022 | 414.85 | 416.40 | 404.63 | 410.52 | 410.49 | 760,200 |
| Jan. 13, 2022 | 421.41 | 425.15 | 415.62 | 416.13 | 416.10 | 578,700 |
| Jan. 12, 2022 | 422.75 | 423.87 | 414.59 | 420.70 | 420.67 | 346,900 |
| Jan. 11, 2022 | 414.93 | 422.44 | 411.84 | 422.29 | 422.26 | 397,800 |
| Jan. 10, 2022 | 407.36 | 416.49 | 403.22 | 416.09 | 416.06 | 602,000 |
| Jan. 07, 2022 | 409.03 | 414.61 | 406.45 | 408.64 | 408.61 | 308,100 |
| Jan. 06, 2022 | 408.28 | 414.78 | 404.28 | 410.73 | 410.70 | 301,600 |
| Jan. 05, 2022 | 417.52 | 422.63 | 410.04 | 410.48 | 410.45 | 182,000 |
| Jan. 04, 2022 | 422.55 | 424.94 | 416.82 | 417.00 | 416.97 | 198,700 |
| Jan. 03, 2022 | 428.16 | 429.63 | 418.45 | 421.60 | 421.57 | 347,500 |
| Dec. 31, 2021 | 422.17 | 424.50 | 418.62 | 418.94 | 418.91 | 152,200 |
| Dec. 30, 2021 | 421.25 | 427.79 | 420.41 | 424.02 | 423.99 | 162,500 |
| Dec. 29, 2021 | 421.16 | 423.50 | 418.86 | 420.68 | 420.65 | 159,400 |
| Dec. 28, 2021 | 420.38 | 422.44 | 419.06 | 420.41 | 420.38 | 149,800 |
| Dec. 27, 2021 | 412.31 | 420.40 | 412.31 | 420.03 | 420.00 | 195,800 |
| Dec. 23, 2021 | 407.50 | 413.42 | 404.16 | 411.21 | 411.18 | 211,400 |
| Dec. 22, 2021 | 396.18 | 404.77 | 396.18 | 404.62 | 404.59 | 259,300 |
| Dec. 21, 2021 | 390.23 | 397.43 | 390.06 | 395.79 | 395.76 | 579,300 |
| Dec. 20, 2021 | 389.92 | 391.15 | 384.56 | 389.73 | 389.70 | 405,100 |
| Dec. 17, 2021 | 393.40 | 400.02 | 388.56 | 393.47 | 393.44 | 549,400 |
| Dec. 16, 2021 | 402.04 | 408.46 | 392.45 | 394.87 | 394.84 | 505,000 |
| Dec. 15, 2021 | 392.60 | 402.67 | 388.23 | 400.55 | 400.52 | 326,100 |
| Dec. 14, 2021 | 392.97 | 403.56 | 391.22 | 392.33 | 392.30 | 428,500 |
| Dec. 13, 2021 | 398.72 | 400.14 | 393.45 | 394.35 | 394.32 | 608,100 |
| Dec. 10, 2021 | 410.97 | 410.97 | 396.92 | 399.58 | 399.55 | 379,400 |
| Dec. 09, 2021 | 412.42 | 416.36 | 408.43 | 408.43 | 408.40 | 193,200 |
| Dec. 08, 2021 | 406.15 | 415.83 | 406.15 | 414.93 | 414.90 | 397,200 |
| Dec. 07, 2021 | 402.20 | 409.23 | 401.39 | 406.17 | 406.14 | 296,000 |
| Dec. 06, 2021 | 392.66 | 402.26 | 389.36 | 399.97 | 399.94 | 338,900 |
| Dec. 03, 2021 | 378.35 | 394.90 | 374.03 | 391.56 | 391.53 | 931,400 |
| Dec. 02, 2021 | 373.21 | 379.45 | 368.78 | 377.95 | 377.92 | 502,700 |
| Dec. 01, 2021 | 381.70 | 385.30 | 373.43 | 373.53 | 373.50 | 280,200 |
| Nov. 30, 2021 | 378.87 | 383.07 | 372.99 | 376.47 | 376.44 | 569,600 |
| Nov. 29, 2021 | 384.16 | 389.67 | 380.98 | 381.19 | 381.16 | 454,400 |
| Nov. 26, 2021 | 387.03 | 388.03 | 378.86 | 379.94 | 379.91 | 278,200 |
| Nov. 24, 2021 | 395.89 | 397.63 | 389.42 | 390.84 | 390.81 | 327,100 |
| Nov. 23, 2021 | 402.08 | 404.53 | 395.62 | 398.44 | 398.41 | 248,100 |
| Nov. 22, 2021 | 403.90 | 405.63 | 401.08 | 402.87 | 402.84 | 212,700 |
| Nov. 19, 2021 | 406.36 | 407.65 | 402.95 | 405.07 | 405.04 | 587,100 |
| Nov. 18, 2021 | 408.51 | 408.51 | 397.32 | 404.89 | 404.86 | 395,600 |
| Nov. 17, 2021 | 416.61 | 418.36 | 407.82 | 408.58 | 408.55 | 233,100 |
| Nov. 16, 2021 | 418.49 | 420.49 | 415.17 | 415.71 | 415.68 | 207,500 |
| Nov. 15, 2021 | 420.42 | 422.88 | 415.35 | 416.44 | 416.41 | 192,800 |
| Nov. 12, 2021 | 410.84 | 418.84 | 408.68 | 417.72 | 417.69 | 227,600 |
| Nov. 11, 2021 | 429.25 | 429.25 | 409.09 | 410.84 | 410.81 | 353,700 |
| Nov. 10, 2021 | 433.10 | 435.79 | 431.08 | 434.12 | 434.09 | 194,000 |
| Nov. 09, 2021 | 431.89 | 434.90 | 429.80 | 433.63 | 433.60 | 107,900 |
| Nov. 08, 2021 | 427.27 | 432.16 | 424.11 | 431.61 | 431.58 | 154,900 |
| Nov. 05, 2021 | 419.49 | 426.00 | 419.49 | 424.22 | 424.19 | 165,300 |
| Nov. 04, 2021 | 421.65 | 423.60 | 418.49 | 420.66 | 420.63 | 153,000 |
| Nov. 03, 2021 | 420.79 | 423.59 | 416.26 | 422.52 | 422.49 | 153,100 |
| Nov. 02, 2021 | 421.99 | 423.35 | 418.78 | 420.64 | 420.61 | 181,900 |
| Nov. 01, 2021 | 417.19 | 424.50 | 416.21 | 421.94 | 421.91 | 263,100 |
| Oct. 29, 2021 | 416.43 | 419.87 | 413.22 | 416.92 | 416.89 | 217,800 |
| Oct. 28, 2021 | 413.54 | 418.84 | 411.84 | 416.74 | 416.71 | 162,100 |
| Oct. 27, 2021 | 415.94 | 415.94 | 409.47 | 411.95 | 411.92 | 176,800 |
| Oct. 26, 2021 | 419.59 | 419.59 | 410.93 | 416.54 | 416.51 | 163,900 |
| Oct. 25, 2021 | 418.52 | 418.52 | 412.54 | 414.95 | 414.92 | 263,500 |
| Oct. 22, 2021 | 411.00 | 417.43 | 410.00 | 417.02 | 416.99 | 192,300 |
| Oct. 21, 2021 | 411.50 | 416.22 | 410.12 | 411.56 | 411.53 | 135,400 |
| Oct. 20, 2021 | 404.27 | 412.60 | 402.82 | 410.60 | 410.57 | 268,300 |
| Oct. 19, 2021 | 399.07 | 407.01 | 399.00 | 402.20 | 402.17 | 195,100 |
| Oct. 18, 2021 | 396.40 | 397.39 | 392.10 | 396.70 | 396.67 | 299,600 |
| Oct. 15, 2021 | 402.95 | 404.76 | 397.56 | 398.31 | 398.28 | 213,300 |
| Oct. 14, 2021 | 403.25 | 406.51 | 399.50 | 401.30 | 401.27 | 220,200 |
| Oct. 13, 2021 | 402.18 | 405.59 | 398.46 | 401.10 | 401.07 | 243,600 |
| Oct. 12, 2021 | 406.28 | 408.19 | 400.85 | 401.84 | 401.81 | 191,000 |
| Oct. 11, 2021 | 409.35 | 412.31 | 403.79 | 404.00 | 403.97 | 214,100 |
| Oct. 08, 2021 | 414.59 | 416.94 | 410.00 | 410.59 | 410.56 | 155,900 |
| Oct. 07, 2021 | 419.44 | 424.59 | 414.37 | 414.88 | 414.85 | 229,300 |
| Oct. 06, 2021 | 412.30 | 414.66 | 405.94 | 414.64 | 414.61 | 233,000 |
| Oct. 05, 2021 | 411.55 | 419.99 | 411.27 | 414.96 | 414.93 | 368,200 |
| Oct. 04, 2021 | 414.86 | 414.86 | 404.85 | 408.58 | 408.55 | 195,000 |
| Oct. 01, 2021 | 413.87 | 418.44 | 408.68 | 416.88 | 416.85 | 182,800 |
| Sep. 30, 2021 | 422.70 | 428.15 | 413.18 | 413.31 | 413.28 | 234,800 |
| Sep. 29, 2021 | 424.94 | 425.33 | 419.28 | 422.30 | 422.27 | 201,200 |
| Sep. 28, 2021 | 429.85 | 431.26 | 419.08 | 424.00 | 423.97 | 308,200 |
| Sep. 27, 2021 | 437.45 | 438.33 | 428.98 | 431.48 | 431.45 | 362,400 |
| Sep. 24, 2021 | 439.17 | 441.82 | 436.48 | 439.38 | 439.35 | 305,100 |
| Sep. 23, 2021 | 434.78 | 444.22 | 433.84 | 439.34 | 439.31 | 538,900 |
| Sep. 22, 2021 | 428.41 | 436.23 | 425.01 | 433.76 | 433.73 | 393,800 |
| Sep. 21, 2021 | 433.72 | 435.86 | 426.71 | 426.75 | 426.72 | 219,400 |
| Sep. 20, 2021 | 432.24 | 434.40 | 426.26 | 429.90 | 429.87 | 343,700 |
| Sep. 17, 2021 | 441.56 | 441.72 | 435.39 | 436.60 | 436.57 | 481,500 |
| Sep. 16, 2021 | 445.54 | 445.54 | 439.64 | 442.75 | 442.72 | 168,000 |
| Sep. 15, 2021 | 440.55 | 446.61 | 439.31 | 445.03 | 445.00 | 187,300 |
| Sep. 14, 2021 | 443.88 | 444.57 | 438.25 | 441.47 | 441.44 | 210,100 |
| Sep. 13, 2021 | 453.77 | 453.77 | 436.07 | 440.57 | 440.54 | 259,900 |
| Sep. 10, 2021 | 449.63 | 451.92 | 444.54 | 451.36 | 451.33 | 281,000 |
| Sep. 09, 2021 | 454.99 | 455.92 | 447.99 | 448.14 | 448.11 | 161,400 |
| Sep. 08, 2021 | 447.55 | 456.00 | 444.52 | 454.02 | 453.99 | 313,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
