Australia markets closed

The Cooper Companies, Inc. (COO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
96.75-1.03 (-1.05%)
At close: 04:00PM EST
96.75 0.00 (0.00%)
After hours: 08:00PM EST
Time period:
25 Feb 2023 - 25 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Feb 202497.5397.9296.0196.7596.751,292,100
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
05 Jan 202491.4392.0991.1291.4891.48676,800
04 Jan 202490.8191.9490.7291.5091.50641,200
03 Jan 202492.8992.8990.6190.9790.971,134,000
02 Jan 202493.5295.2492.9893.2793.27726,400
29 Dec 202394.4295.1394.0394.6194.61597,600
28 Dec 202394.9095.6394.7394.8994.89600,000
27 Dec 202394.2495.2893.8595.0095.00738,400
26 Dec 202393.5594.6192.6494.2494.24630,800
22 Dec 202392.7993.8192.1893.3593.35824,800
21 Dec 202390.9992.3690.9992.1192.11499,600
20 Dec 202391.4291.8490.0590.0890.08788,400
19 Dec 202391.4492.9990.8291.3591.351,513,600
18 Dec 202390.8692.2990.3191.4291.421,183,200
15 Dec 202391.2991.5190.4990.8090.802,450,800
14 Dec 202389.5994.5789.0791.8191.812,863,600
13 Dec 202385.2189.2684.7988.9088.901,492,400
12 Dec 202385.2685.7884.2685.0785.071,039,200
11 Dec 202383.7484.8583.4584.8484.841,359,200
08 Dec 202386.0086.5082.6983.7583.752,311,200
07 Dec 202385.7086.4985.3686.2486.241,072,000
06 Dec 202384.5386.2384.2585.6485.641,428,800
05 Dec 202384.2984.3982.5583.8283.82892,400
04 Dec 202384.6185.0884.1484.5884.581,087,200
01 Dec 202384.1585.3783.4885.2785.27871,200
30 Nov 202382.9784.3882.2184.2384.231,850,800
29 Nov 202383.7484.3882.5582.9082.901,398,800
28 Nov 202383.7084.3183.1983.5883.58975,200
27 Nov 202384.1584.6983.6683.7683.761,437,600
24 Nov 202384.5484.9984.1384.8384.83288,400
22 Nov 202384.9885.7284.5484.7684.76709,200
21 Nov 202384.7186.2484.1384.3584.351,015,200
20 Nov 202383.7584.6783.6084.5084.501,434,000
17 Nov 202386.0286.0283.7184.2884.281,393,600
16 Nov 202386.1786.7885.0385.1485.14870,400
15 Nov 202385.3886.5084.7785.3885.381,195,200
14 Nov 202384.0486.0884.0485.7485.74878,000
13 Nov 202382.4983.1581.9982.6482.64650,800
10 Nov 202381.7084.7580.4882.3282.32716,000
09 Nov 202383.3983.3980.9981.4281.421,022,400
08 Nov 202383.8484.9282.6583.1783.17693,200
07 Nov 202383.4483.5882.8283.4483.44810,000
06 Nov 202383.5384.1282.9183.6383.631,180,000
03 Nov 202382.7584.3882.3483.6683.661,120,000
02 Nov 202379.2682.1778.6381.8481.841,212,000
01 Nov 202378.0179.4477.5979.2379.23837,600
31 Oct 202377.8078.1477.0177.9477.941,283,200
30 Oct 202377.6077.6675.9377.3977.391,140,000
27 Oct 202377.3478.1476.3676.7276.72703,600
26 Oct 202378.5778.6976.8976.9676.961,004,000
25 Oct 202380.0080.0078.4278.8178.81767,600
24 Oct 202380.2681.2280.2580.3880.38875,200
23 Oct 202381.1181.7580.5480.6080.60866,000
20 Oct 202381.3381.9981.1081.1281.12760,400
19 Oct 202381.6382.9180.7880.9580.95948,000
18 Oct 202382.5883.1881.6381.7181.711,090,400
17 Oct 202382.1583.3081.2882.5182.511,249,200
16 Oct 202382.1783.0780.6682.9082.901,686,400
13 Oct 202377.9981.5177.6081.3981.392,200,800
12 Oct 202377.6978.9977.1377.6977.692,189,200
11 Oct 202378.8778.8776.8377.6977.691,151,600
10 Oct 202378.0079.2577.5479.0379.031,206,800
09 Oct 202377.9078.6977.1477.7077.701,934,800
06 Oct 202377.3678.9776.3478.3678.361,875,600
05 Oct 202378.4478.4477.1077.8877.88919,600
04 Oct 202378.4479.1477.8178.7278.721,077,200
03 Oct 202377.5078.5377.3078.2378.231,178,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...