The Cooper Companies, Inc. (COO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2022 | 340.31 | 342.68 | 334.51 | 341.21 | 341.21 | 363,900 |
| 19 May 2022 | 331.57 | 339.69 | 331.57 | 338.68 | 338.68 | 425,600 |
| 18 May 2022 | 335.65 | 338.80 | 332.92 | 333.76 | 333.76 | 506,800 |
| 17 May 2022 | 334.27 | 340.67 | 333.88 | 340.25 | 340.25 | 450,300 |
| 16 May 2022 | 326.00 | 329.17 | 324.66 | 327.91 | 327.91 | 295,600 |
| 13 May 2022 | 319.76 | 328.87 | 319.76 | 327.79 | 327.79 | 337,300 |
| 12 May 2022 | 315.17 | 320.82 | 310.98 | 317.66 | 317.66 | 346,400 |
| 11 May 2022 | 315.63 | 327.90 | 315.56 | 316.08 | 316.08 | 462,500 |
| 10 May 2022 | 314.86 | 320.69 | 309.43 | 317.03 | 317.03 | 463,600 |
| 09 May 2022 | 333.31 | 333.47 | 310.53 | 311.61 | 311.61 | 518,100 |
| 06 May 2022 | 345.00 | 345.94 | 334.93 | 337.55 | 337.55 | 374,400 |
| 05 May 2022 | 360.79 | 360.79 | 344.03 | 347.89 | 347.89 | 259,400 |
| 04 May 2022 | 353.18 | 363.68 | 348.42 | 362.48 | 362.48 | 289,100 |
| 03 May 2022 | 358.74 | 359.77 | 353.62 | 354.09 | 354.09 | 237,400 |
| 02 May 2022 | 362.18 | 363.75 | 348.94 | 357.04 | 357.04 | 334,400 |
| 29 Apr 2022 | 371.68 | 373.01 | 360.18 | 361.04 | 361.04 | 341,200 |
| 28 Apr 2022 | 379.26 | 379.26 | 367.62 | 373.16 | 373.16 | 256,400 |
| 27 Apr 2022 | 383.70 | 386.79 | 376.69 | 377.38 | 377.38 | 201,800 |
| 26 Apr 2022 | 390.53 | 392.71 | 382.53 | 382.68 | 382.68 | 215,600 |
| 25 Apr 2022 | 389.95 | 395.85 | 384.96 | 394.06 | 394.06 | 308,500 |
| 22 Apr 2022 | 406.67 | 406.67 | 390.19 | 390.91 | 390.91 | 375,300 |
| 21 Apr 2022 | 421.27 | 421.27 | 408.68 | 409.45 | 409.45 | 172,200 |
| 20 Apr 2022 | 413.62 | 420.25 | 412.66 | 418.58 | 418.58 | 230,800 |
| 19 Apr 2022 | 396.06 | 412.22 | 396.06 | 410.77 | 410.77 | 216,700 |
| 18 Apr 2022 | 398.14 | 399.18 | 392.27 | 395.22 | 395.22 | 155,700 |
| 14 Apr 2022 | 405.70 | 407.13 | 398.10 | 399.62 | 399.62 | 217,700 |
| 13 Apr 2022 | 401.87 | 405.38 | 400.42 | 404.61 | 404.61 | 201,300 |
| 12 Apr 2022 | 406.18 | 411.75 | 401.76 | 402.85 | 402.85 | 219,900 |
| 11 Apr 2022 | 409.57 | 413.06 | 406.30 | 406.96 | 406.96 | 234,400 |
| 08 Apr 2022 | 413.74 | 416.99 | 403.75 | 411.45 | 411.45 | 370,800 |
| 07 Apr 2022 | 418.27 | 424.36 | 414.20 | 415.98 | 415.98 | 468,900 |
| 06 Apr 2022 | 419.47 | 421.75 | 413.37 | 419.62 | 419.62 | 209,100 |
| 05 Apr 2022 | 416.06 | 422.58 | 416.06 | 420.52 | 420.52 | 280,600 |
| 04 Apr 2022 | 428.99 | 429.89 | 416.24 | 417.32 | 417.32 | 200,400 |
| 01 Apr 2022 | 418.44 | 428.43 | 417.01 | 428.42 | 428.42 | 412,600 |
| 31 Mar 2022 | 420.00 | 425.62 | 417.59 | 417.59 | 417.59 | 272,500 |
| 30 Mar 2022 | 416.05 | 422.23 | 416.05 | 421.40 | 421.40 | 159,900 |
| 29 Mar 2022 | 417.42 | 421.26 | 413.03 | 417.61 | 417.61 | 326,900 |
| 28 Mar 2022 | 408.94 | 413.02 | 404.66 | 412.75 | 412.75 | 185,600 |
| 25 Mar 2022 | 412.53 | 412.90 | 405.59 | 408.41 | 408.41 | 180,300 |
| 24 Mar 2022 | 408.43 | 412.49 | 405.35 | 411.94 | 411.94 | 327,200 |
| 23 Mar 2022 | 416.39 | 416.39 | 406.15 | 407.12 | 407.12 | 284,700 |
| 22 Mar 2022 | 418.15 | 420.00 | 416.11 | 418.61 | 418.61 | 237,800 |
| 21 Mar 2022 | 418.80 | 421.47 | 415.40 | 418.07 | 418.07 | 324,900 |
| 18 Mar 2022 | 418.70 | 422.55 | 415.43 | 421.31 | 421.31 | 472,100 |
| 17 Mar 2022 | 404.76 | 421.58 | 404.76 | 417.82 | 417.82 | 326,800 |
| 16 Mar 2022 | 393.75 | 407.96 | 393.75 | 407.12 | 407.12 | 312,700 |
| 15 Mar 2022 | 387.55 | 390.67 | 382.47 | 390.47 | 390.47 | 238,100 |
| 14 Mar 2022 | 384.36 | 385.06 | 376.87 | 381.81 | 381.81 | 274,900 |
| 11 Mar 2022 | 389.42 | 390.16 | 379.65 | 379.96 | 379.96 | 360,000 |
| 10 Mar 2022 | 380.34 | 387.56 | 380.18 | 385.30 | 385.30 | 253,600 |
| 09 Mar 2022 | 386.12 | 389.37 | 381.68 | 386.73 | 386.73 | 408,500 |
| 08 Mar 2022 | 399.56 | 401.41 | 380.31 | 380.39 | 380.39 | 492,600 |
| 07 Mar 2022 | 419.78 | 420.44 | 397.68 | 401.21 | 401.21 | 572,800 |
| 04 Mar 2022 | 412.79 | 430.67 | 410.02 | 424.54 | 424.54 | 638,200 |
| 03 Mar 2022 | 415.73 | 419.25 | 412.50 | 417.14 | 417.14 | 318,000 |
| 02 Mar 2022 | 413.86 | 418.70 | 409.62 | 415.73 | 415.73 | 410,200 |
| 01 Mar 2022 | 408.02 | 413.79 | 404.22 | 411.30 | 411.30 | 396,700 |
| 28 Feb 2022 | 407.08 | 411.39 | 403.94 | 409.02 | 409.02 | 324,800 |
| 25 Feb 2022 | 400.68 | 411.31 | 396.99 | 410.89 | 410.89 | 261,800 |
| 24 Feb 2022 | 386.90 | 401.11 | 380.62 | 399.66 | 399.66 | 387,700 |
| 23 Feb 2022 | 397.00 | 402.95 | 394.30 | 395.45 | 395.45 | 335,400 |
| 22 Feb 2022 | 388.45 | 397.02 | 386.76 | 394.66 | 394.66 | 325,800 |
| 18 Feb 2022 | 387.83 | 394.82 | 387.11 | 388.98 | 388.98 | 260,000 |
| 17 Feb 2022 | 399.24 | 399.24 | 388.07 | 388.95 | 388.95 | 234,700 |
| 16 Feb 2022 | 395.35 | 403.02 | 393.59 | 401.29 | 401.29 | 271,900 |
| 15 Feb 2022 | 399.74 | 402.39 | 394.68 | 397.95 | 397.95 | 229,200 |
| 14 Feb 2022 | 393.45 | 396.29 | 389.27 | 391.35 | 391.35 | 165,300 |
| 11 Feb 2022 | 400.22 | 404.71 | 393.70 | 394.00 | 394.00 | 202,000 |
| 10 Feb 2022 | 402.46 | 407.93 | 400.65 | 402.69 | 402.69 | 156,000 |
| 09 Feb 2022 | 407.16 | 410.85 | 405.49 | 406.83 | 406.83 | 324,600 |
| 08 Feb 2022 | 393.32 | 405.89 | 389.24 | 405.07 | 405.07 | 415,200 |
| 07 Feb 2022 | 388.24 | 391.25 | 386.46 | 386.90 | 386.90 | 176,700 |
| 04 Feb 2022 | 388.64 | 391.97 | 383.32 | 388.66 | 388.66 | 223,700 |
| 03 Feb 2022 | 392.78 | 396.49 | 389.01 | 390.83 | 390.83 | 242,800 |
| 02 Feb 2022 | 395.82 | 398.88 | 392.29 | 397.59 | 397.59 | 248,300 |
| 01 Feb 2022 | 396.93 | 399.30 | 392.65 | 396.67 | 396.67 | 249,500 |
| 31 Jan 2022 | 383.63 | 398.89 | 383.63 | 398.30 | 398.30 | 404,600 |
| 28 Jan 2022 | 379.60 | 385.42 | 374.38 | 385.20 | 385.20 | 315,000 |
| 27 Jan 2022 | 384.99 | 388.07 | 376.46 | 379.46 | 379.46 | 272,900 |
| 26 Jan 2022 | 392.24 | 397.77 | 378.48 | 382.36 | 382.36 | 352,100 |
| 25 Jan 2022 | 388.55 | 395.51 | 384.62 | 389.59 | 389.59 | 376,000 |
| 24 Jan 2022 | 381.00 | 394.58 | 371.45 | 393.31 | 393.31 | 610,100 |
| 21 Jan 2022 | 392.95 | 395.65 | 387.91 | 388.30 | 388.30 | 241,400 |
| 20 Jan 2022 | 399.61 | 404.00 | 392.50 | 393.54 | 393.54 | 298,000 |
| 20 Jan 2022 | 0.03 Dividend | |||||
| 19 Jan 2022 | 400.07 | 403.02 | 397.14 | 398.15 | 398.12 | 597,500 |
| 18 Jan 2022 | 405.70 | 406.73 | 396.50 | 399.87 | 399.84 | 458,500 |
| 14 Jan 2022 | 414.85 | 416.40 | 404.63 | 410.52 | 410.49 | 760,200 |
| 13 Jan 2022 | 421.41 | 425.15 | 415.62 | 416.13 | 416.10 | 578,700 |
| 12 Jan 2022 | 422.75 | 423.87 | 414.59 | 420.70 | 420.67 | 346,900 |
| 11 Jan 2022 | 414.93 | 422.44 | 411.84 | 422.29 | 422.26 | 397,800 |
| 10 Jan 2022 | 407.36 | 416.49 | 403.22 | 416.09 | 416.06 | 602,000 |
| 07 Jan 2022 | 409.03 | 414.61 | 406.45 | 408.64 | 408.61 | 308,100 |
| 06 Jan 2022 | 408.28 | 414.78 | 404.28 | 410.73 | 410.70 | 301,600 |
| 05 Jan 2022 | 417.52 | 422.63 | 410.04 | 410.48 | 410.45 | 182,000 |
| 04 Jan 2022 | 422.55 | 424.94 | 416.82 | 417.00 | 416.97 | 198,700 |
| 03 Jan 2022 | 428.16 | 429.63 | 418.45 | 421.60 | 421.57 | 347,500 |
| 31 Dec 2021 | 422.17 | 424.50 | 418.62 | 418.94 | 418.91 | 152,200 |
| 30 Dec 2021 | 421.25 | 427.79 | 420.41 | 424.02 | 423.99 | 162,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
