New Zealand markets closed

The Cooper Companies, Inc. (COO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
90.42+0.01 (+0.01%)
At close: 04:00PM EDT
89.87 -0.55 (-0.61%)
After hours: 05:55PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202490.9290.9990.2890.4290.421,173,819
18 Apr 202489.7590.8189.4190.4190.411,575,900
17 Apr 202490.8290.8689.6989.8689.86955,600
16 Apr 202491.7492.1990.1390.5390.531,183,100
15 Apr 202494.1494.4591.8792.0492.04965,700
12 Apr 202495.9796.1792.8893.5293.52978,000
11 Apr 202496.5897.2896.0296.1296.12823,900
10 Apr 202497.7598.3896.2796.5096.501,140,000
09 Apr 202498.8999.3198.4098.9298.92906,200
08 Apr 202498.9198.9197.9698.6398.63916,600
05 Apr 202499.2399.2897.8698.6098.60905,100
04 Apr 202499.98100.8598.8799.1699.161,377,400
03 Apr 202498.0899.1897.7898.9698.96773,600
02 Apr 202498.7999.0197.4998.0698.06900,600
01 Apr 2024101.04101.0998.8999.2499.24877,700
28 Mar 2024102.17102.17101.30101.46101.46887,900
27 Mar 2024101.80102.04101.29101.84101.84986,300
26 Mar 2024100.95101.3199.92100.73100.731,056,200
25 Mar 2024100.93101.21100.47100.87100.87862,400
22 Mar 2024101.00101.0799.37100.42100.421,114,200
21 Mar 2024101.48103.47101.33101.37101.37878,500
20 Mar 2024102.50102.58100.57101.66101.66884,400
19 Mar 2024102.11102.82101.17102.25102.251,999,400
18 Mar 2024101.30101.45100.71100.82100.82770,200
15 Mar 202499.94101.2499.90100.71100.711,283,300
14 Mar 2024101.71101.94100.82101.50101.501,224,100
13 Mar 2024103.50103.91101.89102.36102.361,000,600
12 Mar 2024101.06102.10100.93101.54101.54751,300
11 Mar 2024101.51102.71100.78101.44101.44952,900
08 Mar 2024102.00102.56101.25101.51101.51997,700
07 Mar 2024102.48103.27101.89102.08102.081,754,100
06 Mar 2024102.82102.82101.57101.87101.871,440,900
05 Mar 2024102.47103.64100.81101.42101.421,219,800
04 Mar 2024102.02104.07101.58102.77102.771,758,000
01 Mar 2024102.04102.5597.72102.19102.192,804,300
29 Feb 202494.5195.0593.4393.6093.602,355,600
28 Feb 202493.7495.0493.2994.5194.511,598,000
27 Feb 202494.0094.4393.4593.7493.741,879,500
26 Feb 202496.2996.4894.3194.5094.501,215,300
23 Feb 202497.5397.9296.0196.7596.751,427,700
22 Feb 202498.0898.9297.0897.7897.782,149,400
21 Feb 202495.7698.3295.2098.0898.081,868,400
20 Feb 202494.4195.8693.3695.7095.701,299,800
20 Feb 20244:1 Stock split
16 Feb 202493.2494.3692.9793.0093.00675,600
15 Feb 202493.7794.9093.4693.6493.64652,000
14 Feb 202491.9793.2890.6793.1293.12853,600
13 Feb 202493.3593.7591.2391.9291.92700,800
12 Feb 202493.8095.1393.8094.7594.75480,800
09 Feb 202493.3394.2492.6294.1594.15654,400
08 Feb 202493.1693.6192.1193.4193.41632,800
07 Feb 202494.1994.7193.3193.6693.661,001,200
06 Feb 202493.3493.8693.0293.6893.68794,400
05 Feb 202493.4094.0792.7092.8492.84772,000
02 Feb 202494.5194.6293.0094.0794.07998,400
01 Feb 202493.6795.3893.1895.3895.381,128,800
31 Jan 202494.1395.0293.1093.2693.26964,800
30 Jan 202494.4495.5793.7593.8093.80899,200
29 Jan 202492.7294.8392.1594.5394.53942,000
26 Jan 202494.7594.7592.8293.1693.161,462,000
25 Jan 202496.0696.2194.4394.8294.82924,000
24 Jan 202496.9297.7094.7994.9894.98940,800
23 Jan 202497.1597.1595.8696.6496.64736,000
22 Jan 202497.8098.3596.9997.0097.00989,600
19 Jan 202496.5396.9795.6596.8896.881,308,800
18 Jan 202494.7096.7894.7096.4496.441,108,400
17 Jan 202494.5795.9793.5494.7094.70749,200
16 Jan 202495.3195.7594.0395.7195.711,174,000
12 Jan 202496.0896.8895.5595.9495.94740,800
11 Jan 202496.0996.1194.7595.1395.13710,400
10 Jan 202492.5096.2492.3096.2296.221,353,600
09 Jan 202492.8894.3592.2092.8392.831,525,600
08 Jan 202491.3893.4291.3893.3993.39747,600
05 Jan 202491.4392.0991.1291.4891.48676,800
04 Jan 202490.8191.9490.7291.5091.50641,200
03 Jan 202492.8992.8990.6190.9790.971,134,000
02 Jan 202493.5295.2492.9893.2793.27726,400
29 Dec 202394.4295.1394.0394.6194.61597,600
28 Dec 202394.9095.6394.7394.8994.89600,000
27 Dec 202394.2495.2893.8595.0095.00738,400
26 Dec 202393.5594.6192.6494.2494.24630,800
22 Dec 202392.7993.8192.1893.3593.35824,800
21 Dec 202390.9992.3690.9992.1192.11499,600
20 Dec 202391.4291.8490.0590.0890.08788,400
19 Dec 202391.4492.9990.8291.3591.351,513,600
18 Dec 202390.8692.2990.3191.4291.421,183,200
15 Dec 202391.2991.5190.4990.8090.802,450,800
14 Dec 202389.5994.5789.0791.8191.812,863,600
13 Dec 202385.2189.2684.7988.9088.901,492,400
12 Dec 202385.2685.7884.2685.0785.071,039,200
11 Dec 202383.7484.8583.4584.8484.841,359,200
08 Dec 202386.0086.5082.6983.7583.752,311,200
07 Dec 202385.7086.4985.3686.2486.241,072,000
06 Dec 202384.5386.2384.2585.6485.641,428,800
05 Dec 202384.2984.3982.5583.8283.82892,400
04 Dec 202384.6185.0884.1484.5884.581,087,200
01 Dec 202384.1585.3783.4885.2785.27871,200
30 Nov 202382.9784.3882.2184.2384.231,850,800
29 Nov 202383.7484.3882.5582.9082.901,398,800
28 Nov 202383.7084.3183.1983.5883.58975,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...