Australia markets closed

The Cooper Companies, Inc. (COO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
91.11-0.57 (-0.62%)
At close: 04:00PM EDT
91.11 0.00 (0.00%)
After hours: 05:01PM EDT
Time period:
30 May 2023 - 30 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 May 202490.6291.7390.4591.1191.111,241,500
28 May 202494.0894.6291.1791.6891.681,681,800
24 May 202493.7995.1193.7994.8994.89691,400
23 May 202496.3596.5594.2694.4494.44643,200
22 May 202496.3797.3395.5296.6096.60635,200
21 May 202496.7797.1395.3096.7696.76847,900
20 May 202497.2997.8696.8897.2197.21572,800
17 May 202498.0798.0796.5597.3197.31547,000
16 May 202498.1598.5897.8397.9097.90781,900
15 May 202496.5598.0496.5297.9097.90776,600
14 May 202494.2596.7194.1795.9695.961,081,400
13 May 202494.7295.5992.5792.8392.83846,100
10 May 202494.6195.2494.3194.7694.76783,000
09 May 202492.1495.1492.1494.6994.69984,300
08 May 202492.8593.0891.8891.9991.99649,900
07 May 202493.1194.3493.0693.4293.42965,600
06 May 202491.1992.4690.3992.4092.40847,300
03 May 202490.8591.9690.5890.6490.64801,800
02 May 202489.8190.0587.9689.7589.751,259,400
01 May 202489.0391.0388.8189.6689.66742,400
30 Apr 202489.0689.6588.4489.0689.06951,400
29 Apr 202489.3689.9888.8789.8989.891,718,200
26 Apr 202489.6790.1388.7788.8488.841,143,300
25 Apr 202490.0990.8688.1389.9389.93842,100
24 Apr 202491.1492.1290.1590.2090.201,004,300
23 Apr 202489.9892.0489.9891.6891.68875,000
22 Apr 202490.7390.9889.7590.0490.04912,100
19 Apr 202490.9290.9990.2890.4290.421,212,300
18 Apr 202489.7590.8189.4190.4190.411,575,900
17 Apr 202490.8290.8689.6989.8689.86955,600
16 Apr 202491.7492.1990.1390.5390.531,183,100
15 Apr 202494.1494.4591.8792.0492.04965,700
12 Apr 202495.9796.1792.8893.5293.52978,000
11 Apr 202496.5897.2896.0296.1296.12823,900
10 Apr 202497.7598.3896.2796.5096.501,140,000
09 Apr 202498.8999.3198.4098.9298.92906,200
08 Apr 202498.9198.9197.9698.6398.63916,600
05 Apr 202499.2399.2897.8698.6098.60905,100
04 Apr 202499.98100.8598.8799.1699.161,377,400
03 Apr 202498.0899.1897.7898.9698.96773,600
02 Apr 202498.7999.0197.4998.0698.06900,600
01 Apr 2024101.04101.0998.8999.2499.24877,700
28 Mar 2024102.17102.17101.30101.46101.46887,900
27 Mar 2024101.80102.04101.29101.84101.84986,300
26 Mar 2024100.95101.3199.92100.73100.731,056,200
25 Mar 2024100.93101.21100.47100.87100.87862,400
22 Mar 2024101.00101.0799.37100.42100.421,114,200
21 Mar 2024101.48103.47101.33101.37101.37878,500
20 Mar 2024102.50102.58100.57101.66101.66884,400
19 Mar 2024102.11102.82101.17102.25102.251,999,400
18 Mar 2024101.30101.45100.71100.82100.82770,200
15 Mar 202499.94101.2499.90100.71100.711,283,300
14 Mar 2024101.71101.94100.82101.50101.501,224,100
13 Mar 2024103.50103.91101.89102.36102.361,000,600
12 Mar 2024101.06102.10100.93101.54101.54751,300
11 Mar 2024101.51102.71100.78101.44101.44952,900
08 Mar 2024102.00102.56101.25101.51101.51997,700
07 Mar 2024102.48103.27101.89102.08102.081,754,100
06 Mar 2024102.82102.82101.57101.87101.871,440,900
05 Mar 2024102.47103.64100.81101.42101.421,219,800
04 Mar 2024102.02104.07101.58102.77102.771,758,000
01 Mar 2024102.04102.5597.72102.19102.192,804,300
29 Feb 202494.5195.0593.4393.6093.602,355,600
28 Feb 202493.7495.0493.2994.5194.511,598,000
27 Feb 202494.0094.4393.4593.7493.741,879,500
26 Feb 202496.2996.4894.3194.5094.501,215,300
23 Feb 202497.5397.9296.0196.7596.751,427,700
22 Feb 202498.0898.9297.0897.7897.782,149,400
21 Feb 202495.7698.3295.2098.0898.081,868,400
20 Feb 202494.4195.8693.3695.7095.701,299,800
20 Feb 20244:1 Stock split
16 Feb 202493.2494.3692.9793.0093.00675,600
15 Feb 202493.7794.9093.4693.6493.64652,000
14 Feb 202491.9793.2890.6793.1293.12853,600
13 Feb 202493.3593.7591.2391.9291.92700,800
12 Feb 202493.8095.1393.8094.7594.75480,800
09 Feb 202493.3394.2492.6294.1594.15654,400
08 Feb 202493.1693.6192.1193.4193.41632,800
07 Feb 202494.1994.7193.3193.6693.661,001,200
06 Feb 202493.3493.8693.0293.6893.68794,400
05 Feb 202493.4094.0792.7092.8492.84772,000
02 Feb 202494.5194.6293.0094.0794.07998,400
01 Feb 202493.6795.3893.1895.3895.381,128,800
31 Jan 202494.1395.0293.1093.2693.26964,800
30 Jan 202494.4495.5793.7593.8093.80899,200
29 Jan 202492.7294.8392.1594.5394.53942,000
26 Jan 202494.7594.7592.8293.1693.161,462,000
25 Jan 202496.0696.2194.4394.8294.82924,000
24 Jan 202496.9297.7094.7994.9894.98940,800
23 Jan 202497.1597.1595.8696.6496.64736,000
22 Jan 202497.8098.3596.9997.0097.00989,600
19 Jan 202496.5396.9795.6596.8896.881,308,800
18 Jan 202494.7096.7894.7096.4496.441,108,400
17 Jan 202494.5795.9793.5494.7094.70749,200
16 Jan 202495.3195.7594.0395.7195.711,174,000
12 Jan 202496.0896.8895.5595.9495.94740,800
11 Jan 202496.0996.1194.7595.1395.13710,400
10 Jan 202492.5096.2492.3096.2296.221,353,600
09 Jan 202492.8894.3592.2092.8392.831,525,600
08 Jan 202491.3893.4291.3893.3993.39747,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...