Stock Quote

Cooper Companies (NY: COO )

414.93 USD +8.76 (+2.16%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 386.09 390.14 381.02 384.09 274,291 -0.80(-0.21%)
Mar 30, 2021 382.49 386.05 382.23 384.89 182,071 +0.27(+0.07%)
Mar 29, 2021 381.28 386.45 379.50 384.62 233,149 +0.77(+0.20%)
Mar 26, 2021 382.98 383.89 379.48 383.85 247,400 +1.43(+0.37%)
Mar 25, 2021 378.63 383.05 375.68 382.42 207,743 +2.11(+0.55%)
Mar 24, 2021 383.34 385.42 378.07 380.31 295,165 -3.03(-0.79%)
Mar 23, 2021 387.26 389.84 382.13 383.34 303,367 -3.03(-0.78%)
Mar 22, 2021 384.02 388.23 380.11 386.37 355,227 +2.35(+0.61%)
Mar 19, 2021 377.68 386.29 377.68 384.02 476,000 +5.24(+1.38%)
Mar 18, 2021 375.59 385.44 375.59 378.78 368,076 +3.06(+0.81%)
Mar 17, 2021 379.14 381.54 374.49 375.72 308,342 -6.47(-1.69%)
Mar 16, 2021 386.56 393.33 380.89 382.19 244,469 -4.84(-1.25%)
Mar 15, 2021 376.30 387.54 376.30 387.03 309,336 +10.64(+2.83%)
Mar 12, 2021 379.55 381.16 374.09 376.39 261,200 -3.23(-0.85%)
Mar 11, 2021 383.50 390.98 378.80 379.62 232,501 -3.33(-0.87%)
Mar 10, 2021 384.24 386.75 381.44 382.95 235,996 +0.57(+0.15%)
Mar 09, 2021 386.00 391.69 382.12 382.38 314,853 -3.10(-0.80%)
Mar 08, 2021 386.00 394.49 383.80 385.48 569,142 -2.69(-0.69%)
Mar 05, 2021 398.26 401.92 376.55 388.17 699,500 +16.61(+4.47%)
Mar 04, 2021 384.81 384.81 368.05 371.56 461,600 -9.55(-2.51%)
Mar 03, 2021 386.13 387.52 380.21 381.11 255,758 -6.81(-1.76%)
Mar 02, 2021 389.79 389.79 384.53 387.92 188,912 -2.93(-0.75%)
Mar 01, 2021 387.76 396.05 386.50 390.85 311,479 +4.72(+1.22%)
Feb 26, 2021 393.89 393.89 385.71 386.13 297,200 -6.00(-1.53%)
Feb 25, 2021 392.91 394.86 387.71 392.13 319,329 -0.44(-0.11%)
Feb 24, 2021 391.59 396.86 391.31 392.57 230,461 +1.13(+0.29%)
Feb 23, 2021 391.67 394.41 388.74 391.44 307,124 +0.77(+0.20%)
Feb 22, 2021 387.65 391.66 385.62 390.67 216,456 +2.16(+0.56%)
Feb 19, 2021 389.86 393.43 383.04 388.51 337,000 -0.24(-0.06%)
Feb 18, 2021 383.82 389.61 381.11 388.75 259,644 +4.10(+1.07%)
Feb 17, 2021 384.53 387.33 380.25 384.65 153,708 -1.81(-0.47%)
Feb 16, 2021 388.33 391.86 385.41 386.46 258,450 +1.06(+0.28%)
Feb 12, 2021 382.11 386.50 380.65 385.40 142,100 +0.40(+0.10%)
Feb 11, 2021 381.95 385.48 381.12 385.00 192,525 +6.01(+1.59%)
Feb 10, 2021 382.23 385.49 377.96 378.99 198,201 -1.74(-0.46%)
Feb 09, 2021 383.89 385.30 379.08 380.73 225,957 -4.19(-1.09%)
Feb 08, 2021 386.16 388.57 383.55 384.92 140,416 -2.05(-0.53%)
Feb 05, 2021 386.90 391.96 384.58 386.97 293,500 +2.86(+0.74%)
Feb 04, 2021 378.43 386.19 376.68 384.11 304,577 +8.67(+2.31%)
Feb 03, 2021 376.23 377.76 373.22 375.44 160,777 +0.32(+0.09%)
Feb 02, 2021 366.17 379.73 366.17 375.12 355,079 +10.01(+2.74%)
Feb 01, 2021 367.45 368.14 360.88 365.11 210,715 +1.07(+0.29%)
Jan 29, 2021 361.81 368.09 361.33 364.04 257,900 -0.66(-0.18%)
Jan 28, 2021 362.24 369.21 360.42 364.70 236,059 +3.99(+1.11%)
Jan 27, 2021 369.74 372.32 359.84 360.71 395,471 -16.71(-4.43%)
Jan 26, 2021 385.00 385.66 376.98 377.42 239,597 -6.23(-1.62%)
Jan 25, 2021 380.68 383.96 377.53 383.65 192,719 +3.65(+0.96%)
Jan 22, 2021 377.41 387.08 377.41 380.00 282,400 +3.11(+0.83%)
Jan 21, 2021 383.07 383.40 372.47 376.89 225,904 -7.87(-2.05%)
Jan 20, 2021 387.00 389.43 381.05 384.76 255,116 -2.66(-0.69%)
Jan 19, 2021 381.45 389.27 378.56 387.42 477,247 +10.53(+2.79%)
Jan 15, 2021 375.48 378.61 371.33 376.89 248,700 +1.74(+0.46%)
Jan 14, 2021 381.53 381.70 374.15 375.15 221,966 -6.61(-1.73%)
Jan 13, 2021 360.73 382.54 360.01 381.76 485,705 +23.75(+6.63%)
Jan 12, 2021 358.36 360.70 354.07 358.01 367,196 -1.64(-0.46%)
Jan 11, 2021 361.73 362.68 358.53 359.65 321,738 -3.58(-0.99%)
Jan 08, 2021 364.88 369.20 359.41 363.23 349,300 -1.83(-0.50%)
Jan 07, 2021 366.83 371.29 362.93 365.06 218,109 -1.25(-0.34%)
Jan 06, 2021 361.55 367.39 361.20 366.31 207,885 +4.84(+1.34%)
Jan 05, 2021 357.73 363.65 356.57 361.47 170,445 +4.21(+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.