Stock Quote

Cooper Companies (NY: COO )

379.94 USD -10.90 (-2.79%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 396.36 397.66 393.66 396.27 232,927 -0.85(-0.21%)
Jun 29, 2021 395.74 397.97 394.18 397.12 188,650 +1.62(+0.41%)
Jun 28, 2021 397.38 397.45 392.06 395.50 200,888 -0.93(-0.23%)
Jun 25, 2021 391.10 397.00 390.88 396.43 503,046 +5.82(+1.49%)
Jun 24, 2021 389.83 393.10 389.20 390.61 221,290 +2.92(+0.75%)
Jun 23, 2021 388.38 390.00 386.02 387.69 189,242 -3.05(-0.78%)
Jun 22, 2021 390.58 394.70 389.37 390.74 431,062 +1.30(+0.33%)
Jun 21, 2021 385.93 393.97 384.56 389.44 260,703 +5.48(+1.43%)
Jun 18, 2021 379.23 385.50 378.66 383.96 735,597 +2.08(+0.54%)
Jun 17, 2021 379.28 386.30 379.28 381.88 270,324 +0.35(+0.09%)
Jun 16, 2021 378.93 383.99 377.00 381.53 367,354 +4.66(+1.24%)
Jun 15, 2021 377.38 379.59 376.07 376.87 216,657 +0.33(+0.09%)
Jun 14, 2021 377.16 377.16 374.63 376.54 191,191 +1.35(+0.36%)
Jun 11, 2021 373.78 376.95 371.51 375.19 280,706 +1.07(+0.29%)
Jun 10, 2021 373.45 377.23 371.50 374.12 275,850 +1.71(+0.46%)
Jun 09, 2021 372.84 375.26 370.42 372.41 237,253 +0.05(+0.01%)
Jun 08, 2021 375.98 375.98 369.24 372.36 309,016 -2.04(-0.54%)
Jun 07, 2021 382.31 384.65 373.81 374.40 349,206 -7.56(-1.98%)
Jun 04, 2021 385.13 390.69 380.63 381.96 413,742 -2.13(-0.55%)
Jun 03, 2021 381.54 385.38 378.18 384.09 310,655 -0.60(-0.16%)
Jun 02, 2021 390.64 393.26 383.92 384.69 331,323 -5.70(-1.46%)
Jun 01, 2021 395.54 397.07 389.54 390.39 211,635 -3.06(-0.78%)
May 28, 2021 397.88 398.95 393.12 393.45 180,569 -1.62(-0.41%)
May 27, 2021 394.46 396.22 391.00 395.07 513,067 +2.96(+0.75%)
May 26, 2021 393.88 394.47 389.80 392.11 302,114 -2.38(-0.60%)
May 25, 2021 394.35 397.37 392.85 394.49 295,614 -0.01(-0.00%)
May 24, 2021 392.37 396.08 389.30 394.50 266,358 +6.07(+1.56%)
May 21, 2021 390.69 396.56 386.73 388.43 616,145 -0.68(-0.17%)
May 20, 2021 381.80 390.17 380.27 389.11 180,259 +7.14(+1.87%)
May 19, 2021 382.30 382.71 378.93 381.97 266,310 -3.10(-0.81%)
May 18, 2021 388.50 391.93 384.94 385.07 279,599 -3.15(-0.81%)
May 17, 2021 388.93 389.92 385.63 388.22 135,681 -0.97(-0.25%)
May 14, 2021 390.08 391.47 387.86 389.19 242,157 +1.31(+0.34%)
May 13, 2021 384.96 391.39 384.44 387.88 249,921 +3.16(+0.82%)
May 12, 2021 388.60 390.11 384.52 384.72 253,756 -3.59(-0.92%)
May 11, 2021 399.91 399.91 387.79 388.31 309,441 -13.51(-3.36%)
May 10, 2021 404.34 407.79 401.82 401.82 168,707 -2.52(-0.62%)
May 07, 2021 404.90 411.76 404.30 404.34 201,151 -1.16(-0.29%)
May 06, 2021 399.20 405.82 397.08 405.50 219,160 +4.62(+1.15%)
May 05, 2021 402.30 412.37 397.99 400.88 353,722 -10.72(-2.60%)
May 04, 2021 411.48 413.70 408.37 411.60 267,794 -0.47(-0.11%)
May 03, 2021 412.78 415.96 408.22 412.07 226,105 +1.18(+0.29%)
Apr 30, 2021 407.61 413.81 407.11 410.89 227,200 +3.30(+0.81%)
Apr 29, 2021 409.19 410.13 405.01 407.59 147,344 +0.53(+0.13%)
Apr 28, 2021 407.99 410.73 403.51 407.06 206,135 -0.36(-0.09%)
Apr 27, 2021 408.00 412.44 404.76 407.42 182,354 -2.23(-0.54%)
Apr 26, 2021 411.19 414.09 408.26 409.65 207,513 -1.66(-0.40%)
Apr 23, 2021 407.69 414.37 406.10 411.31 220,600 +6.03(+1.49%)
Apr 22, 2021 405.59 410.76 403.62 405.28 328,272 +1.26(+0.31%)
Apr 21, 2021 402.19 405.45 399.23 404.02 320,404 +3.54(+0.88%)
Apr 20, 2021 399.04 403.45 396.92 400.48 316,769 +1.15(+0.29%)
Apr 19, 2021 398.50 401.48 397.20 399.33 287,444 -0.19(-0.05%)
Apr 16, 2021 400.73 403.19 396.74 399.52 321,200 -0.48(-0.12%)
Apr 15, 2021 391.90 400.65 391.39 400.00 345,827 +8.95(+2.29%)
Apr 14, 2021 390.55 393.89 387.75 391.05 188,686 +0.16(+0.04%)
Apr 13, 2021 387.11 392.00 385.64 390.89 177,168 +2.87(+0.74%)
Apr 12, 2021 386.06 388.79 385.67 388.02 228,051 +1.97(+0.51%)
Apr 09, 2021 382.88 386.05 380.11 386.05 277,300 +5.03(+1.32%)
Apr 08, 2021 384.09 387.90 380.46 381.02 324,850 -1.67(-0.44%)
Apr 07, 2021 386.44 388.96 381.07 382.69 354,729 -6.60(-1.70%)
Apr 06, 2021 388.92 390.85 387.21 389.29 368,442 +1.55(+0.40%)
Apr 05, 2021 388.73 389.32 386.19 387.74 241,382 +2.25(+0.58%)
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.