Australia markets closed

The Cooper Companies, Inc. (COO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
356.59+1.57 (+0.44%)
At close: 04:03PM EDT
357.59 +1.00 (+0.28%)
After hours: 06:37PM EDT
Time period:
28 Mar 2022 - 28 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 2023357.42361.68355.25356.59356.59371,000
24 Mar 2023345.04358.09343.87355.02355.02373,200
23 Mar 2023345.96352.78344.35344.96344.96248,700
22 Mar 2023349.99354.26344.13344.53344.53288,700
21 Mar 2023346.58351.18345.02350.83350.83257,500
20 Mar 2023341.19346.64341.19344.51344.51183,600
17 Mar 2023345.13348.94337.04341.50341.50547,200
16 Mar 2023335.35346.89331.29345.29345.29321,400
15 Mar 2023332.74338.89331.14338.63338.63343,300
14 Mar 2023339.82341.52334.04339.14339.14269,700
13 Mar 2023323.78335.42321.93333.96333.96277,400
10 Mar 2023334.84334.84322.62324.78324.78300,000
09 Mar 2023337.57343.04334.10334.84334.84218,900
08 Mar 2023333.80337.73330.68335.30335.30220,400
07 Mar 2023345.93346.32335.08336.34336.34360,500
06 Mar 2023351.00352.04345.99345.99345.99360,500
03 Mar 2023345.00355.68342.15351.81351.81616,600
02 Mar 2023321.01328.64320.04327.86327.86391,000
01 Mar 2023325.29329.04321.65323.56323.56438,200
28 Feb 2023331.79331.79322.59326.97326.971,324,500
27 Feb 2023333.00336.19330.43332.30332.30223,400
24 Feb 2023335.60337.55328.21330.51330.51289,300
23 Feb 2023340.03342.68334.80340.06340.06270,100
22 Feb 2023336.79339.56332.79338.45338.45302,600
21 Feb 2023342.15342.15335.30337.24337.24194,700
17 Feb 2023342.26346.51339.61345.12345.12171,100
16 Feb 2023340.80347.65337.96343.73343.73205,500
15 Feb 2023335.94346.61335.66346.08346.08366,200
14 Feb 2023337.67343.81335.89337.58337.58181,700
13 Feb 2023336.40339.81335.12338.39338.39240,600
10 Feb 2023334.73337.13331.36335.14335.14279,700
09 Feb 2023346.48346.48334.22335.62335.62234,500
08 Feb 2023345.78350.38344.24344.46344.46189,000
07 Feb 2023344.57350.84340.32348.94348.94215,400
06 Feb 2023349.98353.60345.05346.44346.44250,400
03 Feb 2023356.94362.18354.15354.49354.49261,400
02 Feb 2023360.10371.76358.23362.53362.53519,800
01 Feb 2023349.84357.47347.42356.58356.58302,300
31 Jan 2023342.61349.36339.17348.93348.93271,100
30 Jan 2023340.44343.15338.62340.85340.85238,400
27 Jan 2023346.79349.16344.05344.48344.48155,000
26 Jan 2023345.68349.46342.68349.11349.11194,000
25 Jan 2023339.14344.01337.79343.58343.58177,300
24 Jan 2023348.02349.26340.21343.15343.15218,900
23 Jan 2023343.71346.16341.66346.14346.14314,400
20 Jan 2023342.71345.77339.91343.73343.73254,800
20 Jan 20230.03 Dividend
19 Jan 2023336.35344.86336.35342.39342.36193,100
18 Jan 2023345.94350.72337.53339.42339.39445,100
17 Jan 2023349.23351.45343.11345.33345.30399,900
13 Jan 2023348.15352.11347.63350.39350.36206,100
12 Jan 2023353.00353.93346.38349.45349.42227,200
11 Jan 2023347.71352.56346.10350.31350.28359,200
10 Jan 2023344.19347.97343.61343.85343.82318,200
09 Jan 2023347.54348.04340.98344.25344.22371,700
06 Jan 2023342.98347.90333.88345.17345.14271,600
05 Jan 2023338.30341.01336.62339.36339.33261,200
04 Jan 2023338.24341.99335.68341.57341.54294,100
03 Jan 2023333.91338.77328.45332.68332.65269,600
30 Dec 2022332.00334.33327.14330.67330.64256,900
29 Dec 2022331.31337.93329.90334.38334.35140,100
28 Dec 2022333.48336.09328.28328.39328.36153,100
27 Dec 2022333.64336.20330.29333.44333.41224,200
23 Dec 2022329.58333.09328.03332.73332.70234,200
22 Dec 2022328.22331.23322.63330.83330.80288,500
21 Dec 2022322.81331.48322.62328.69328.66316,700
20 Dec 2022315.44320.32312.89319.89319.86246,900
19 Dec 2022316.72318.10314.84316.26316.23212,900
16 Dec 2022319.86321.71315.51317.86317.83495,800
15 Dec 2022322.04327.35319.90324.10324.07501,900
14 Dec 2022324.68334.79321.73324.86324.83664,600
13 Dec 2022324.45331.88320.29329.83329.80502,300
12 Dec 2022311.02316.87308.71314.12314.09498,000
09 Dec 2022312.56327.63305.01309.47309.44816,600
08 Dec 2022314.54321.45311.79319.43319.40343,300
07 Dec 2022314.01319.73312.49314.58314.55268,600
06 Dec 2022320.74323.25310.09313.10313.07333,900
05 Dec 2022318.20322.04314.47321.56321.53309,400
02 Dec 2022321.19326.10321.19322.32322.29288,500
01 Dec 2022320.93328.86319.75326.62326.59317,600
30 Nov 2022317.85317.85305.89316.35316.321,194,000
29 Nov 2022307.86311.80306.67307.44307.41304,700
28 Nov 2022312.97317.07307.45308.33308.30234,000
25 Nov 2022315.01315.70309.26314.38314.35119,400
23 Nov 2022310.01314.08309.32313.10313.07169,600
22 Nov 2022307.29310.36302.88309.23309.20207,800
21 Nov 2022304.73310.23303.72307.16307.13260,700
18 Nov 2022309.07309.08303.26307.40307.37221,700
17 Nov 2022303.76306.87301.45303.00302.97279,100
16 Nov 2022316.64318.71309.73310.35310.32313,500
15 Nov 2022315.08319.46312.62315.78315.75316,400
14 Nov 2022321.90324.05314.33314.50314.47410,600
11 Nov 2022304.42327.87302.79324.32324.291,019,500
10 Nov 2022286.17302.52284.57302.03302.00462,300
09 Nov 2022272.63274.76270.62273.57273.55341,700
08 Nov 2022271.47276.45267.48273.51273.49229,800
07 Nov 2022272.91272.91267.17270.57270.55213,600
04 Nov 2022270.19272.12265.82270.62270.60295,900
03 Nov 2022267.38267.38257.28265.56265.54264,900
02 Nov 2022278.04282.31270.43270.43270.41502,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...