New Zealand markets closed

The Cooper Companies, Inc. (COO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
322.32-4.30 (-1.32%)
At close: 04:03PM EST
322.56 +0.24 (+0.07%)
After hours: 05:15PM EST
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 2022321.19326.10321.19322.32322.32288,500
01 Dec 2022320.93328.86319.75326.62326.62317,600
30 Nov 2022317.85317.85305.89316.35316.351,194,000
29 Nov 2022307.86311.80306.67307.44307.44304,700
28 Nov 2022312.97317.07307.45308.33308.33234,000
25 Nov 2022315.01315.70309.26314.38314.38119,400
23 Nov 2022310.01314.08309.32313.10313.10169,600
22 Nov 2022307.29310.36302.88309.23309.23207,800
21 Nov 2022304.73310.23303.72307.16307.16260,700
18 Nov 2022309.07309.08303.26307.40307.40221,700
17 Nov 2022303.76306.87301.45303.00303.00279,100
16 Nov 2022316.64318.71309.73310.35310.35313,500
15 Nov 2022315.08319.46312.62315.78315.78316,400
14 Nov 2022321.90324.05314.33314.50314.50410,600
11 Nov 2022304.42327.87302.79324.32324.321,019,500
10 Nov 2022286.17302.52284.57302.03302.03462,300
09 Nov 2022272.63274.76270.62273.57273.57341,700
08 Nov 2022271.47276.45267.48273.51273.51229,800
07 Nov 2022272.91272.91267.17270.57270.57213,600
04 Nov 2022270.19272.12265.82270.62270.62295,900
03 Nov 2022267.38267.38257.28265.56265.56264,900
02 Nov 2022278.04282.31270.43270.43270.43502,300
01 Nov 2022276.35280.04275.67279.00279.00294,100
31 Oct 2022271.92276.44271.92273.39273.39214,200
28 Oct 2022268.94275.93268.12275.42275.42231,500
27 Oct 2022274.86274.86268.70269.23269.23219,100
26 Oct 2022267.26275.50266.18274.27274.27401,500
25 Oct 2022258.71266.45258.71265.26265.26270,600
24 Oct 2022262.38262.62257.02258.58258.58250,800
21 Oct 2022256.02260.52250.58259.99259.99239,400
20 Oct 2022256.92259.40254.25255.70255.70300,400
19 Oct 2022257.94259.71254.67256.48256.48315,800
18 Oct 2022267.64269.83257.77258.47258.47296,400
17 Oct 2022252.86263.10250.33260.11260.11358,500
14 Oct 2022258.42260.53248.10248.67248.67393,100
13 Oct 2022246.29259.04244.22255.24255.24484,300
12 Oct 2022249.92253.87247.23252.80252.80437,700
11 Oct 2022257.54261.90254.28256.32256.32353,000
10 Oct 2022263.65263.65257.24257.65257.65236,000
07 Oct 2022266.33266.62260.05262.39262.39278,700
06 Oct 2022276.98278.92268.55269.53269.53283,600
05 Oct 2022276.62279.24274.46277.46277.46239,100
04 Oct 2022275.55279.57274.82279.57279.57401,600
03 Oct 2022268.31275.26265.68273.26273.26338,500
30 Sept 2022270.16274.54263.68263.90263.90400,400
29 Sept 2022266.42271.23263.65269.40269.40256,400
28 Sept 2022265.34270.97262.91269.11269.11422,400
27 Sept 2022271.63271.99263.09263.81263.81354,500
26 Sept 2022274.03275.82265.35269.00269.00394,100
23 Sept 2022271.85276.48270.04275.68275.68397,800
22 Sept 2022273.83275.35271.54274.19274.19338,400
21 Sept 2022283.90286.01276.35276.37276.37202,900
20 Sept 2022287.13289.61281.87283.53283.53295,200
19 Sept 2022289.35291.26284.17290.35290.35344,600
16 Sept 2022297.42297.42290.86291.45291.45327,800
15 Sept 2022303.13308.83298.75299.96299.96250,500
14 Sept 2022304.92306.37301.05302.90302.90263,200
13 Sept 2022310.31312.00305.15305.57305.57274,000
12 Sept 2022315.25318.91315.25318.78318.78191,800
09 Sept 2022308.65314.98306.58314.70314.70230,900
08 Sept 2022302.95310.55300.21307.90307.90317,500
07 Sept 2022297.44308.11297.39306.11306.11400,200
06 Sept 2022296.86299.93294.36296.18296.18265,100
02 Sept 2022302.22303.40294.37295.53295.53437,200
01 Sept 2022286.03301.09283.03300.12300.12864,600
31 Aug 2022291.31293.31285.61287.44287.44546,100
30 Aug 2022291.32293.54287.70288.26288.26433,400
29 Aug 2022292.22294.12288.54291.30291.30377,600
26 Aug 2022314.00314.83296.55296.57296.57312,300
25 Aug 2022312.65314.37308.86314.03314.03330,200
24 Aug 2022309.93312.26306.49309.81309.81457,700
23 Aug 2022313.00313.00308.84311.32311.32182,400
22 Aug 2022319.01320.53313.18314.42314.42237,500
19 Aug 2022325.37326.27320.60322.69322.69288,300
18 Aug 2022329.07331.07324.23326.97326.97197,300
17 Aug 2022334.76337.25328.73329.07329.07271,800
16 Aug 2022331.06337.44329.12337.27337.27222,100
15 Aug 2022332.38337.57331.47333.34333.34145,300
12 Aug 2022331.02334.18328.54334.07334.07147,400
11 Aug 2022335.03337.16328.19328.74328.74270,100
10 Aug 2022331.25332.47327.74332.24332.24300,500
09 Aug 2022333.41333.98325.02325.63325.63197,400
08 Aug 2022333.77334.66331.52333.67333.67161,300
05 Aug 2022325.23331.02325.23330.91330.91147,700
04 Aug 2022328.96330.37325.28327.47327.47180,700
03 Aug 2022326.62332.39325.00329.14329.14204,000
02 Aug 2022323.97329.73321.61324.81324.81193,600
01 Aug 2022324.88329.19323.78325.39325.39291,300
29 Jul 2022326.29329.41323.78327.00327.00292,700
28 Jul 2022321.52329.11316.13326.43326.43232,100
27 Jul 2022312.69319.36312.69318.56318.56252,500
26 Jul 2022314.30314.30310.08310.85310.85243,600
26 Jul 20220.03 Dividend
25 Jul 2022314.41315.29311.80313.71313.68173,100
22 Jul 2022315.99319.03311.51313.44313.41193,700
21 Jul 2022308.62316.24307.48315.88315.85219,900
20 Jul 2022302.99308.70302.99307.11307.08262,100
19 Jul 2022299.05304.04297.06303.10303.07289,700
18 Jul 2022294.95297.22291.53294.14294.11394,300
15 Jul 2022290.00294.21287.70293.51293.48314,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...