Australia markets open in 26 minutes

The Cooper Companies, Inc. Common Stock (COO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
322.07-9.28 (-2.80%)
At close: 04:00PM EDT
321.75 -0.32 (-0.10%)
After hours: 04:57PM EDT
Time period:
26 Sept 2022 - 26 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Sept 2023330.62330.62321.67322.07322.07279,449
25 Sept 2023327.99333.88327.67331.35331.35292,100
22 Sept 2023329.27331.81326.18328.87328.87156,600
21 Sept 2023334.91335.29328.04328.39328.39166,400
20 Sept 2023338.92340.82335.89336.62336.62156,400
19 Sept 2023336.87338.32334.49336.72336.72191,200
18 Sept 2023341.59342.65337.29337.46337.46184,600
15 Sept 2023340.23344.63339.62342.36342.36420,800
14 Sept 2023346.90347.22339.13340.12340.12657,400
13 Sept 2023346.42347.37342.30344.63344.63277,400
12 Sept 2023350.52350.52347.19347.84347.84237,300
11 Sept 2023351.60352.40349.19351.59351.59267,200
08 Sept 2023353.08359.12347.87350.01350.01206,100
07 Sept 2023356.87357.63352.67353.74353.74260,800
06 Sept 2023351.86360.40350.60356.65356.65443,900
05 Sept 2023363.50363.50352.04352.21352.21326,800
01 Sept 2023372.72372.72359.67364.69364.69437,600
31 Aug 2023378.29378.29368.67369.99369.99550,000
30 Aug 2023378.12383.14378.12380.86380.86206,200
29 Aug 2023374.14378.63373.63378.11378.11259,100
28 Aug 2023374.23376.88370.97373.36373.36264,300
25 Aug 2023370.09374.07367.07371.38371.38187,500
24 Aug 2023372.77376.22369.12369.82369.82245,900
23 Aug 2023371.97376.54370.91373.56373.56187,500
22 Aug 2023373.02373.99369.60370.18370.18155,200
21 Aug 2023369.81372.89368.09372.08372.08152,500
18 Aug 2023366.64370.43364.42368.96368.96259,900
17 Aug 2023374.33379.42368.04368.08368.08167,800
16 Aug 2023375.69379.36372.77372.78372.78299,100
15 Aug 2023376.77379.61375.60376.99376.99291,500
14 Aug 2023374.20379.24374.20377.92377.92338,500
11 Aug 2023376.40376.83372.21374.49374.49361,100
10 Aug 2023384.93389.42377.77377.77377.77283,500
09 Aug 2023384.91388.76381.90383.07383.07211,500
08 Aug 2023386.73387.80378.48385.06385.06230,400
07 Aug 2023390.85390.85387.81389.83389.83115,000
04 Aug 2023389.79391.61388.01388.79388.79344,600
03 Aug 2023383.39390.57383.39389.82389.82353,600
02 Aug 2023387.90390.16385.10387.86387.86462,800
01 Aug 2023387.76390.91386.99390.01390.01297,500
31 July 2023394.56394.56388.90391.26391.26215,700
28 July 2023392.94395.57388.64393.45393.45232,000
27 July 2023391.76391.76387.94388.65388.65261,700
26 July 2023385.62389.51382.91389.47389.47161,100
26 July 20230.03 Dividend
25 July 2023386.75389.25384.37386.32386.29254,100
24 July 2023387.93388.12383.64386.96386.93197,700
21 July 2023391.86392.61387.50387.61387.58285,200
20 July 2023395.39397.84391.25391.85391.82198,100
19 July 2023392.42397.03388.94394.84394.81307,000
18 July 2023392.16395.17389.02393.25393.22226,700
17 July 2023397.06399.62393.75393.97393.94249,900
14 July 2023390.33397.78390.33397.36397.33290,000
13 July 2023387.90390.78386.01390.09390.06182,200
12 July 2023385.27388.73383.41387.36387.33198,900
11 July 2023384.31386.20380.61382.49382.46168,900
10 July 2023379.30384.08379.12383.44383.41158,200
07 July 2023374.57379.82374.35378.38378.35200,500
06 July 2023374.16379.04373.01375.79375.76346,400
05 July 2023378.13378.62373.20377.30377.27307,000
03 July 2023380.65380.65375.28377.42377.39136,100
30 June 2023383.98385.62379.98383.43383.40209,800
29 June 2023379.18383.04379.18379.98379.95249,800
28 June 2023378.67381.45377.15380.50380.47218,300
27 June 2023374.26378.91371.14378.61378.58229,200
26 June 2023373.00375.75369.38373.68373.65226,900
23 June 2023371.82375.83370.09372.78372.75311,700
22 June 2023371.63374.97370.34373.06373.03280,100
21 June 2023367.82371.12365.59370.71370.68197,700
20 June 2023363.23369.78363.18369.13369.10246,400
16 June 2023371.96375.81366.68367.41367.38628,500
15 June 2023363.73370.01362.02367.57367.54302,400
14 June 2023364.02368.52360.77362.74362.71383,900
13 June 2023356.01360.40356.01359.18359.15259,500
12 June 2023348.30356.66348.12355.98355.95343,100
09 June 2023349.71349.72344.38346.15346.12295,700
08 June 2023350.38350.60345.41349.79349.76279,500
07 June 2023350.65351.51346.55350.79350.76246,500
06 June 2023353.35356.92350.23352.63352.60253,600
05 June 2023359.39359.84353.01353.55353.52296,300
02 June 2023360.13364.50356.05356.47356.44701,600
01 June 2023371.00375.56367.24374.19374.16362,700
31 May 2023366.88371.89364.59371.53371.501,348,500
30 May 2023367.68369.85365.85368.20368.17425,000
26 May 2023371.01372.39366.77369.39369.36425,900
25 May 2023377.85379.22368.66371.44371.41423,100
24 May 2023378.65379.27374.67377.97377.94346,500
23 May 2023386.89387.72377.87380.04380.01436,000
22 May 2023386.22394.87386.22390.14390.11316,900
19 May 2023388.63389.34385.82386.10386.07575,200
18 May 2023386.11390.07385.84387.90387.87264,000
17 May 2023388.06388.06377.60385.72385.69374,900
16 May 2023388.40388.40385.22387.71387.68280,300
15 May 2023390.67390.98387.17389.35389.32248,000
12 May 2023391.33393.68387.06390.16390.13434,200
11 May 2023390.00393.69389.27392.09392.06262,500
10 May 2023386.75395.20386.75390.90390.87260,800
09 May 2023385.56387.42384.51385.29385.26121,500
08 May 2023384.41388.01382.11386.11386.08183,400
05 May 2023381.15386.60380.79385.94385.91131,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...