Advertisement
U.S. Markets closed

The Cooper Companies, Inc. (COO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Visitors trend2W10W9M
107.82+0.52 (+0.48%)
At close: 04:00PM EDT
107.82 0.00 (0.00%)
After hours: 04:03PM EDT
Advertisement
Time Period:
Oct 26, 2023 - Oct 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 25, 2024107.44108.32107.05107.82107.823,270,400
Oct 24, 2024105.80109.04105.45107.30107.303,239,600
Oct 23, 2024105.61106.21104.70105.32105.32912,400
Oct 22, 2024106.40106.48105.21105.83105.831,999,700
Oct 21, 2024107.95108.38106.60106.72106.72765,000
Oct 18, 2024106.78108.55106.54108.26108.26733,700
Oct 17, 2024108.46108.73106.60106.78106.781,193,300
Oct 16, 2024108.53109.03107.95108.56108.56695,800
Oct 15, 2024107.46109.37107.46108.55108.55829,400
Oct 14, 2024106.93107.75106.73107.68107.68521,200
Oct 11, 2024106.53107.22106.15106.74106.74892,700
Oct 10, 2024105.49106.51105.49106.30106.30674,400
Oct 09, 2024105.60106.91105.08106.80106.80444,500
Oct 08, 2024105.18105.94105.06105.61105.61698,700
Oct 07, 2024106.48106.83104.91105.49105.491,151,200
Oct 04, 2024107.37108.06105.01105.92105.921,047,400
Oct 03, 2024107.23107.56106.45106.97106.972,004,100
Oct 02, 2024107.54108.88106.77107.80107.801,083,000
Oct 01, 2024109.84110.13108.25108.36108.361,193,600
Sep 30, 2024109.98110.68109.63110.34110.34776,700
Sep 27, 2024110.08111.44109.48109.78109.78648,100
Sep 26, 2024108.77109.80108.04109.54109.54811,700
Sep 25, 2024110.21110.21108.29108.41108.411,468,800
Sep 24, 2024110.25110.50109.07109.85109.85961,000
Sep 23, 2024110.51111.00109.35109.81109.81705,900
Sep 20, 2024110.38111.01109.44110.49110.491,914,500
Sep 19, 2024111.79112.29109.91111.10111.10987,900
Sep 18, 2024110.08111.96109.48110.53110.53903,700
Sep 17, 2024111.19112.18109.38109.83109.83881,100
Sep 16, 2024111.00112.38110.66111.23111.23885,900
Sep 13, 2024108.89110.69108.43110.53110.531,287,700
Sep 12, 2024108.35109.60107.69108.86108.861,030,800
Sep 11, 2024108.05108.65106.03108.51108.51897,100
Sep 10, 2024108.11108.53107.26108.34108.34857,600
Sep 09, 2024106.61108.68106.07108.03108.031,137,000
Sep 06, 2024106.59107.82105.97106.59106.591,235,700
Sep 05, 2024105.65107.36104.59106.50106.501,228,700
Sep 04, 2024106.32107.46104.48105.54105.541,585,300
Sep 03, 2024105.00106.80104.71106.06106.061,732,000
Aug 30, 2024106.38106.95104.50105.73105.731,677,100
Aug 29, 2024104.10106.58100.74105.73105.732,658,000
Aug 28, 202494.5595.4494.2594.5494.541,231,900
Aug 27, 202494.8295.6194.1094.3594.351,397,800
Aug 26, 202494.7895.3893.9794.4594.451,166,400
Aug 23, 202494.3994.9893.6994.6294.621,614,900
Aug 22, 202493.9794.4593.2994.1194.11886,900
Aug 21, 202495.8895.9492.4493.6693.661,230,800
Aug 20, 202495.1596.6194.9495.8995.89947,100
Aug 19, 202494.4095.3693.9395.2295.22845,500
Aug 16, 202492.0894.2591.9194.1494.14785,200
Aug 15, 202491.9792.4991.4492.0092.00685,300
Aug 14, 202491.3791.5590.2391.4291.42786,600
Aug 13, 202490.9492.4890.7591.9991.991,034,700
Aug 12, 202492.7093.1490.6590.9790.971,429,800
Aug 09, 202493.1793.5992.2093.1393.13544,900
Aug 08, 202492.0193.1791.6093.0993.09979,500
Aug 07, 202492.4193.8991.4691.8091.80717,400
Aug 06, 202491.5793.7790.8892.4992.49677,000
Aug 05, 202493.1393.1789.8091.4191.411,000,200
Aug 02, 202496.0096.0092.3293.2793.27880,300
Aug 01, 202493.3194.7993.0994.2094.20774,500
Jul 31, 202492.6994.7192.3993.3393.331,246,300
Jul 30, 202492.4693.4292.4092.6992.69776,700
Jul 29, 202493.3194.0092.2092.6192.61667,000
Jul 26, 202492.6094.1792.4193.2193.211,063,400
Jul 25, 202492.3594.6391.8992.6892.681,231,100
Jul 24, 202490.9993.2790.3991.9991.991,071,500
Jul 23, 202491.4591.9990.3290.6790.671,630,000
Jul 22, 202491.5491.8190.0591.4791.47590,700
Jul 19, 202491.8092.0189.6590.7590.75744,800
Jul 18, 202490.1692.8190.1691.3291.321,463,800
Jul 17, 202488.0094.0387.7790.9690.961,665,200
Jul 16, 202491.9991.9988.1190.1490.141,936,300
Jul 15, 202490.1790.7788.3788.6788.671,296,500
Jul 12, 202488.8291.6088.6590.8190.811,609,500
Jul 11, 202486.5589.5586.4888.5888.582,861,300
Jul 10, 202485.9786.5384.7985.5585.551,067,200
Jul 09, 202485.9886.2585.0085.6885.681,293,400
Jul 08, 202486.1187.0585.4185.6585.651,117,300
Jul 05, 202485.8685.9684.7685.9085.90968,400
Jul 03, 202486.3286.6985.0285.5185.51612,100
Jul 02, 202485.7587.0585.6486.5186.51686,300
Jul 01, 202487.3088.1185.8186.3986.391,013,100
Jun 28, 202487.6888.6786.7087.3087.301,966,400
Jun 27, 202488.0088.2286.8687.6287.621,529,900
Jun 26, 202488.5389.1487.7887.9687.961,250,400
Jun 25, 202489.9590.2788.2789.2189.211,690,500
Jun 24, 202492.1492.1489.6589.8189.811,725,100
Jun 21, 202491.7892.5591.0891.5191.511,345,400
Jun 20, 202491.3692.3490.4991.7391.731,358,800
Jun 18, 202492.1993.1791.4591.6691.66900,000
Jun 17, 202492.7293.0391.7692.4692.46789,400
Jun 14, 202493.6093.7492.7793.4793.47668,900
Jun 13, 202494.7395.0093.0194.2094.20680,100
Jun 12, 202494.6196.0993.8094.8194.811,061,400
Jun 11, 202494.5394.6293.2493.7793.77921,300
Jun 10, 202493.6195.1092.6495.0895.082,409,400
Jun 07, 202494.7795.4994.2994.3894.38759,100
Jun 06, 202493.8095.9593.2595.2595.251,003,700
Jun 05, 202494.9594.9593.2794.2394.231,060,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...