Stock Quote

Cooper Companies (NY: COO )

389.59 USD -3.72 (-0.95%)
Official Closing Price Updated: 7:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 422.70 428.15 413.20 413.31 234,848 -8.99(-2.13%)
Sep 29, 2021 424.94 425.33 419.28 422.30 201,186 -1.70(-0.40%)
Sep 28, 2021 429.85 431.26 419.08 424.00 308,238 -7.48(-1.73%)
Sep 27, 2021 437.45 438.33 428.98 431.48 362,360 -7.90(-1.80%)
Sep 24, 2021 439.17 441.82 436.48 439.38 305,079 +0.04(+0.01%)
Sep 23, 2021 434.78 444.22 433.84 439.34 538,903 +5.58(+1.29%)
Sep 22, 2021 428.40 436.23 425.01 433.76 393,769 +7.01(+1.64%)
Sep 21, 2021 433.72 435.86 426.71 426.75 219,449 -3.15(-0.73%)
Sep 20, 2021 432.24 434.40 426.26 429.90 343,662 -6.70(-1.53%)
Sep 17, 2021 441.56 441.72 435.39 436.60 481,492 -6.15(-1.39%)
Sep 16, 2021 445.54 445.54 439.64 442.75 168,028 -2.28(-0.51%)
Sep 15, 2021 440.55 446.61 439.31 445.03 187,275 +3.56(+0.81%)
Sep 14, 2021 443.88 444.57 438.25 441.47 210,069 +0.90(+0.20%)
Sep 13, 2021 453.77 453.77 436.07 440.57 259,906 -10.79(-2.39%)
Sep 10, 2021 449.63 449.63 444.54 451.36 281,230 +3.22(+0.72%)
Sep 09, 2021 454.99 455.92 447.99 448.14 161,377 -5.88(-1.30%)
Sep 08, 2021 447.55 456.00 444.52 454.02 313,449 +6.19(+1.38%)
Sep 07, 2021 454.68 455.76 447.20 447.83 395,783 -8.09(-1.77%)
Sep 03, 2021 455.20 463.59 451.00 455.92 344,026 +5.55(+1.23%)
Sep 02, 2021 452.86 455.80 447.72 450.37 258,728 -0.60(-0.13%)
Sep 01, 2021 448.56 451.86 446.17 450.97 256,713 +0.26(+0.06%)
Aug 31, 2021 448.46 451.51 444.61 450.71 351,195 +1.33(+0.30%)
Aug 30, 2021 448.07 455.03 447.11 449.38 194,264 +2.80(+0.63%)
Aug 27, 2021 447.98 449.77 444.92 446.58 161,013 +0.51(+0.11%)
Aug 26, 2021 445.40 446.70 443.42 446.07 193,060 -0.67(-0.15%)
Aug 25, 2021 446.51 449.98 443.81 446.74 151,003 -1.05(-0.23%)
Aug 24, 2021 444.20 450.00 444.20 447.79 197,250 +2.95(+0.66%)
Aug 23, 2021 446.00 446.56 442.35 444.84 225,045 +0.66(+0.15%)
Aug 20, 2021 440.89 445.81 439.87 444.18 540,178 +2.14(+0.48%)
Aug 19, 2021 430.50 445.36 430.50 442.04 279,931 +9.43(+2.18%)
Aug 18, 2021 439.18 442.62 432.27 432.61 310,070 -5.98(-1.36%)
Aug 17, 2021 439.36 444.26 437.01 438.59 296,259 -0.95(-0.22%)
Aug 16, 2021 437.20 439.57 432.58 439.54 252,871 +2.55(+0.58%)
Aug 13, 2021 439.01 442.67 434.95 436.99 246,832 -3.13(-0.71%)
Aug 12, 2021 411.90 440.37 411.90 440.12 719,556 +31.92(+7.82%)
Aug 11, 2021 407.61 410.62 405.89 408.20 166,896 +1.65(+0.41%)
Aug 10, 2021 406.57 407.76 401.99 406.55 146,069 -0.73(-0.18%)
Aug 09, 2021 414.27 414.27 406.26 407.28 258,453 -5.72(-1.38%)
Aug 06, 2021 414.07 414.26 409.65 413.00 222,310 +1.30(+0.32%)
Aug 05, 2021 415.13 415.79 408.11 411.70 205,371 -2.43(-0.59%)
Aug 04, 2021 422.89 423.09 413.43 414.13 251,049 -9.85(-2.32%)
Aug 03, 2021 425.02 425.04 420.70 423.98 168,524 +0.37(+0.09%)
Aug 02, 2021 422.82 425.05 419.98 423.61 211,640 +1.84(+0.44%)
Jul 30, 2021 418.61 424.53 417.16 421.77 178,296 +4.87(+1.17%)
Jul 29, 2021 415.71 418.85 414.95 416.90 246,231 +3.26(+0.79%)
Jul 28, 2021 411.10 415.77 411.10 413.64 177,089 +3.64(+0.89%)
Jul 27, 2021 403.87 410.13 401.24 410.00 233,515 +4.39(+1.08%)
Jul 26, 2021 408.18 408.86 405.20 405.61 144,792 -4.46(-1.09%)
Jul 23, 2021 405.43 410.35 404.72 410.07 127,633 +5.99(+1.48%)
Jul 22, 2021 402.44 404.08 400.41 404.08 159,755 +2.58(+0.64%)
Jul 21, 2021 403.76 403.76 397.08 401.50 219,964 -0.82(-0.20%)
Jul 20, 2021 397.87 407.12 397.46 402.32 191,907 +5.56(+1.40%)
Jul 19, 2021 401.45 402.57 393.05 396.76 272,256 -7.13(-1.77%)
Jul 16, 2021 404.17 407.00 402.64 403.89 159,544 +1.13(+0.28%)
Jul 15, 2021 403.39 405.48 399.90 402.76 166,242 -2.75(-0.68%)
Jul 14, 2021 408.66 409.19 404.15 405.51 183,544 -3.57(-0.87%)
Jul 13, 2021 409.48 410.77 406.46 409.08 257,772 -1.77(-0.43%)
Jul 12, 2021 412.89 413.57 410.80 410.85 391,561 -0.38(-0.09%)
Jul 09, 2021 410.72 412.84 409.01 411.23 184,676 +0.58(+0.14%)
Jul 08, 2021 410.08 411.79 406.10 410.65 213,943 -3.17(-0.77%)
Jul 07, 2021 410.22 415.00 408.23 413.82 249,763 +4.27(+1.04%)
Jul 06, 2021 406.83 409.94 403.57 409.55 168,990 +1.80(+0.44%)
Jul 02, 2021 403.22 408.11 403.05 407.75 209,499 +4.75(+1.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.