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 (%)
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%)
Jul 01, 2021 396.72 404.80 396.72 403.00 263,658 +6.73(+1.70%)
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%)
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.