Australia markets closed

The Cooper Companies, Inc. (COO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
110.53+1.67 (+1.53%)
At close: 04:00PM EDT
110.53 0.00 (0.00%)
After hours: 05:08PM EDT
Time period:
15 Sept 2023 - 15 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
13 Sept 2024108.89110.69108.43110.53110.531,287,700
12 Sept 2024108.35109.60107.69108.86108.861,030,800
11 Sept 2024108.05108.65106.03108.51108.51897,100
10 Sept 2024108.11108.53107.26108.34108.34857,600
09 Sept 2024106.61108.68106.07108.03108.031,137,000
06 Sept 2024106.59107.82105.97106.59106.591,235,700
05 Sept 2024105.65107.36104.59106.50106.501,228,700
04 Sept 2024106.32107.46104.48105.54105.541,585,300
03 Sept 2024105.00106.80104.71106.06106.061,732,000
30 Aug 2024106.38106.95104.50105.73105.731,677,100
29 Aug 2024104.10106.58100.74105.73105.732,658,000
28 Aug 202494.5595.4494.2594.5494.541,231,900
27 Aug 202494.8295.6194.1094.3594.351,397,800
26 Aug 202494.7895.3893.9794.4594.451,166,400
23 Aug 202494.3994.9893.6994.6294.621,614,900
22 Aug 202493.9794.4593.2994.1194.11886,900
21 Aug 202495.8895.9492.4493.6693.661,230,800
20 Aug 202495.1596.6194.9495.8995.89947,100
19 Aug 202494.4095.3693.9395.2295.22845,500
16 Aug 202492.0894.2591.9194.1494.14785,200
15 Aug 202491.9792.4991.4492.0092.00685,300
14 Aug 202491.3791.5590.2391.4291.42786,600
13 Aug 202490.9492.4890.7591.9991.991,034,700
12 Aug 202492.7093.1490.6590.9790.971,429,800
09 Aug 202493.1793.5992.2093.1393.13544,900
08 Aug 202492.0193.1791.6093.0993.09979,500
07 Aug 202492.4193.8991.4691.8091.80717,400
06 Aug 202491.5793.7790.8892.4992.49677,000
05 Aug 202493.1393.1789.8091.4191.411,000,200
02 Aug 202496.0096.0092.3293.2793.27880,300
01 Aug 202493.3194.7993.0994.2094.20774,500
31 July 202492.6994.7192.3993.3393.331,246,300
30 July 202492.4693.4292.4092.6992.69776,700
29 July 202493.3194.0092.2092.6192.61667,000
26 July 202492.6094.1792.4193.2193.211,063,400
25 July 202492.3594.6391.8992.6892.681,231,100
24 July 202490.9993.2790.3991.9991.991,071,500
23 July 202491.4591.9990.3290.6790.671,630,000
22 July 202491.5491.8190.0591.4791.47590,700
19 July 202491.8092.0189.6590.7590.75744,800
18 July 202490.1692.8190.1691.3291.321,463,800
17 July 202488.0094.0387.7790.9690.961,665,200
16 July 202491.9991.9988.1190.1490.141,936,300
15 July 202490.1790.7788.3788.6788.671,296,500
12 July 202488.8291.6088.6590.8190.811,609,500
11 July 202486.5589.5586.4888.5888.582,861,300
10 July 202485.9786.5384.7985.5585.551,067,200
09 July 202485.9886.2585.0085.6885.681,293,400
08 July 202486.1187.0585.4185.6585.651,117,300
05 July 202485.8685.9684.7685.9085.90968,400
03 July 202486.3286.6985.0285.5185.51612,100
02 July 202485.7587.0585.6486.5186.51686,300
01 July 202487.3088.1185.8186.3986.391,013,100
28 June 202487.6888.6786.7087.3087.301,966,400
27 June 202488.0088.2286.8687.6287.621,529,900
26 June 202488.5389.1487.7887.9687.961,250,400
25 June 202489.9590.2788.2789.2189.211,690,500
24 June 202492.1492.1489.6589.8189.811,725,100
21 June 202491.7892.5591.0891.5191.511,345,400
20 June 202491.3692.3490.4991.7391.731,358,800
18 June 202492.1993.1791.4591.6691.66900,000
17 June 202492.7293.0391.7692.4692.46789,400
14 June 202493.6093.7492.7793.4793.47668,900
13 June 202494.7395.0093.0194.2094.20680,100
12 June 202494.6196.0993.8094.8194.811,061,400
11 June 202494.5394.6293.2493.7793.77921,300
10 June 202493.6195.1092.6495.0895.082,409,400
07 June 202494.7795.4994.2994.3894.38759,100
06 June 202493.8095.9593.2595.2595.251,003,700
05 June 202494.9594.9593.2794.2394.231,060,200
04 June 202494.6195.5692.9094.5694.561,269,300
03 June 202494.3395.2392.3094.7294.721,675,300
31 May 202496.0096.1390.7994.3194.313,403,000
30 May 202491.1191.5289.6790.2390.231,696,400
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...