The Cooper Companies, Inc. (COO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 92.60 | 94.17 | 92.41 | 93.21 | 93.21 | 1,063,400 |
| 25 Jul 2024 | 92.35 | 94.63 | 91.89 | 92.68 | 92.68 | 1,231,100 |
| 24 Jul 2024 | 90.99 | 93.27 | 90.39 | 91.99 | 91.99 | 1,071,500 |
| 23 Jul 2024 | 91.45 | 91.99 | 90.32 | 90.67 | 90.67 | 1,630,000 |
| 22 Jul 2024 | 91.54 | 91.81 | 90.05 | 91.47 | 91.47 | 590,700 |
| 19 Jul 2024 | 91.80 | 92.01 | 89.65 | 90.75 | 90.75 | 744,800 |
| 18 Jul 2024 | 90.16 | 92.81 | 90.16 | 91.32 | 91.32 | 1,463,800 |
| 17 Jul 2024 | 88.00 | 94.03 | 87.77 | 90.96 | 90.96 | 1,665,200 |
| 16 Jul 2024 | 91.99 | 91.99 | 88.11 | 90.14 | 90.14 | 1,936,300 |
| 15 Jul 2024 | 90.17 | 90.77 | 88.37 | 88.67 | 88.67 | 1,296,500 |
| 12 Jul 2024 | 88.82 | 91.60 | 88.65 | 90.81 | 90.81 | 1,609,500 |
| 11 Jul 2024 | 86.55 | 89.55 | 86.48 | 88.58 | 88.58 | 2,861,300 |
| 10 Jul 2024 | 85.97 | 86.53 | 84.79 | 85.55 | 85.55 | 1,067,200 |
| 09 Jul 2024 | 85.98 | 86.25 | 85.00 | 85.68 | 85.68 | 1,293,400 |
| 08 Jul 2024 | 86.11 | 87.05 | 85.41 | 85.65 | 85.65 | 1,117,300 |
| 05 Jul 2024 | 85.86 | 85.96 | 84.76 | 85.90 | 85.90 | 968,400 |
| 03 Jul 2024 | 86.32 | 86.69 | 85.02 | 85.51 | 85.51 | 612,100 |
| 02 Jul 2024 | 85.75 | 87.05 | 85.64 | 86.51 | 86.51 | 686,300 |
| 01 Jul 2024 | 87.30 | 88.11 | 85.81 | 86.39 | 86.39 | 1,013,100 |
| 28 Jun 2024 | 87.68 | 88.67 | 86.70 | 87.30 | 87.30 | 1,966,400 |
| 27 Jun 2024 | 88.00 | 88.22 | 86.86 | 87.62 | 87.62 | 1,529,900 |
| 26 Jun 2024 | 88.53 | 89.14 | 87.78 | 87.96 | 87.96 | 1,250,400 |
| 25 Jun 2024 | 89.95 | 90.27 | 88.27 | 89.21 | 89.21 | 1,690,500 |
| 24 Jun 2024 | 92.14 | 92.14 | 89.65 | 89.81 | 89.81 | 1,725,100 |
| 21 Jun 2024 | 91.78 | 92.55 | 91.08 | 91.51 | 91.51 | 1,345,400 |
| 20 Jun 2024 | 91.36 | 92.34 | 90.49 | 91.73 | 91.73 | 1,358,800 |
| 18 Jun 2024 | 92.19 | 93.17 | 91.45 | 91.66 | 91.66 | 900,000 |
| 17 Jun 2024 | 92.72 | 93.03 | 91.76 | 92.46 | 92.46 | 789,400 |
| 14 Jun 2024 | 93.60 | 93.74 | 92.77 | 93.47 | 93.47 | 668,900 |
| 13 Jun 2024 | 94.73 | 95.00 | 93.01 | 94.20 | 94.20 | 680,100 |
| 12 Jun 2024 | 94.61 | 96.09 | 93.80 | 94.81 | 94.81 | 1,061,400 |
| 11 Jun 2024 | 94.53 | 94.62 | 93.24 | 93.77 | 93.77 | 921,300 |
| 10 Jun 2024 | 93.61 | 95.10 | 92.64 | 95.08 | 95.08 | 2,409,400 |
| 07 Jun 2024 | 94.77 | 95.49 | 94.29 | 94.38 | 94.38 | 759,100 |
| 06 Jun 2024 | 93.80 | 95.95 | 93.25 | 95.25 | 95.25 | 1,003,700 |
| 05 Jun 2024 | 94.95 | 94.95 | 93.27 | 94.23 | 94.23 | 1,060,200 |
| 04 Jun 2024 | 94.61 | 95.56 | 92.90 | 94.56 | 94.56 | 1,269,300 |
| 03 Jun 2024 | 94.33 | 95.23 | 92.30 | 94.72 | 94.72 | 1,675,300 |
| 31 May 2024 | 96.00 | 96.13 | 90.79 | 94.31 | 94.31 | 3,403,000 |
| 30 May 2024 | 91.11 | 91.52 | 89.67 | 90.23 | 90.23 | 1,696,400 |
| 29 May 2024 | 90.62 | 91.73 | 90.45 | 91.11 | 91.11 | 1,241,500 |
| 28 May 2024 | 94.08 | 94.62 | 91.17 | 91.68 | 91.68 | 1,681,800 |
| 24 May 2024 | 93.79 | 95.11 | 93.79 | 94.89 | 94.89 | 691,400 |
| 23 May 2024 | 96.35 | 96.55 | 94.26 | 94.44 | 94.44 | 643,200 |
| 22 May 2024 | 96.37 | 97.33 | 95.52 | 96.60 | 96.60 | 635,200 |
| 21 May 2024 | 96.77 | 97.13 | 95.30 | 96.76 | 96.76 | 847,900 |
| 20 May 2024 | 97.29 | 97.86 | 96.88 | 97.21 | 97.21 | 572,800 |
| 17 May 2024 | 98.07 | 98.07 | 96.55 | 97.31 | 97.31 | 547,000 |
| 16 May 2024 | 98.15 | 98.58 | 97.83 | 97.90 | 97.90 | 781,900 |
| 15 May 2024 | 96.55 | 98.04 | 96.52 | 97.90 | 97.90 | 776,600 |
| 14 May 2024 | 94.25 | 96.71 | 94.17 | 95.96 | 95.96 | 1,081,400 |
| 13 May 2024 | 94.72 | 95.59 | 92.57 | 92.83 | 92.83 | 846,100 |
| 10 May 2024 | 94.61 | 95.24 | 94.31 | 94.76 | 94.76 | 783,000 |
| 09 May 2024 | 92.14 | 95.14 | 92.14 | 94.69 | 94.69 | 984,300 |
| 08 May 2024 | 92.85 | 93.08 | 91.88 | 91.99 | 91.99 | 649,900 |
| 07 May 2024 | 93.11 | 94.34 | 93.06 | 93.42 | 93.42 | 965,600 |
| 06 May 2024 | 91.19 | 92.46 | 90.39 | 92.40 | 92.40 | 847,300 |
| 03 May 2024 | 90.85 | 91.96 | 90.58 | 90.64 | 90.64 | 801,800 |
| 02 May 2024 | 89.81 | 90.05 | 87.96 | 89.75 | 89.75 | 1,259,400 |
| 01 May 2024 | 89.03 | 91.03 | 88.81 | 89.66 | 89.66 | 742,400 |
| 30 Apr 2024 | 89.06 | 89.65 | 88.44 | 89.06 | 89.06 | 951,400 |
| 29 Apr 2024 | 89.36 | 89.98 | 88.87 | 89.89 | 89.89 | 1,718,200 |
| 26 Apr 2024 | 89.67 | 90.13 | 88.77 | 88.84 | 88.84 | 1,143,300 |
| 25 Apr 2024 | 90.09 | 90.86 | 88.13 | 89.93 | 89.93 | 842,100 |
| 24 Apr 2024 | 91.14 | 92.12 | 90.15 | 90.20 | 90.20 | 1,004,300 |
| 23 Apr 2024 | 89.98 | 92.04 | 89.98 | 91.68 | 91.68 | 875,000 |
| 22 Apr 2024 | 90.73 | 90.98 | 89.75 | 90.04 | 90.04 | 912,100 |
| 19 Apr 2024 | 90.92 | 90.99 | 90.28 | 90.42 | 90.42 | 1,212,300 |
| 18 Apr 2024 | 89.75 | 90.81 | 89.41 | 90.41 | 90.41 | 1,575,900 |
| 17 Apr 2024 | 90.82 | 90.86 | 89.69 | 89.86 | 89.86 | 955,600 |
| 16 Apr 2024 | 91.74 | 92.19 | 90.13 | 90.53 | 90.53 | 1,183,100 |
| 15 Apr 2024 | 94.14 | 94.45 | 91.87 | 92.04 | 92.04 | 965,700 |
| 12 Apr 2024 | 95.97 | 96.17 | 92.88 | 93.52 | 93.52 | 978,000 |
| 11 Apr 2024 | 96.58 | 97.28 | 96.02 | 96.12 | 96.12 | 823,900 |
| 10 Apr 2024 | 97.75 | 98.38 | 96.27 | 96.50 | 96.50 | 1,140,000 |
| 09 Apr 2024 | 98.89 | 99.31 | 98.40 | 98.92 | 98.92 | 906,200 |
| 08 Apr 2024 | 98.91 | 98.91 | 97.96 | 98.63 | 98.63 | 916,600 |
| 05 Apr 2024 | 99.23 | 99.28 | 97.86 | 98.60 | 98.60 | 905,100 |
| 04 Apr 2024 | 99.98 | 100.85 | 98.87 | 99.16 | 99.16 | 1,377,400 |
| 03 Apr 2024 | 98.08 | 99.18 | 97.78 | 98.96 | 98.96 | 773,600 |
| 02 Apr 2024 | 98.79 | 99.01 | 97.49 | 98.06 | 98.06 | 900,600 |
| 01 Apr 2024 | 101.04 | 101.09 | 98.89 | 99.24 | 99.24 | 877,700 |
| 28 Mar 2024 | 102.17 | 102.17 | 101.30 | 101.46 | 101.46 | 887,900 |
| 27 Mar 2024 | 101.80 | 102.04 | 101.29 | 101.84 | 101.84 | 986,300 |
| 26 Mar 2024 | 100.95 | 101.31 | 99.92 | 100.73 | 100.73 | 1,056,200 |
| 25 Mar 2024 | 100.93 | 101.21 | 100.47 | 100.87 | 100.87 | 862,400 |
| 22 Mar 2024 | 101.00 | 101.07 | 99.37 | 100.42 | 100.42 | 1,114,200 |
| 21 Mar 2024 | 101.48 | 103.47 | 101.33 | 101.37 | 101.37 | 878,500 |
| 20 Mar 2024 | 102.50 | 102.58 | 100.57 | 101.66 | 101.66 | 884,400 |
| 19 Mar 2024 | 102.11 | 102.82 | 101.17 | 102.25 | 102.25 | 1,999,400 |
| 18 Mar 2024 | 101.30 | 101.45 | 100.71 | 100.82 | 100.82 | 770,200 |
| 15 Mar 2024 | 99.94 | 101.24 | 99.90 | 100.71 | 100.71 | 1,283,300 |
| 14 Mar 2024 | 101.71 | 101.94 | 100.82 | 101.50 | 101.50 | 1,224,100 |
| 13 Mar 2024 | 103.50 | 103.91 | 101.89 | 102.36 | 102.36 | 1,000,600 |
| 12 Mar 2024 | 101.06 | 102.10 | 100.93 | 101.54 | 101.54 | 751,300 |
| 11 Mar 2024 | 101.51 | 102.71 | 100.78 | 101.44 | 101.44 | 952,900 |
| 08 Mar 2024 | 102.00 | 102.56 | 101.25 | 101.51 | 101.51 | 997,700 |
| 07 Mar 2024 | 102.48 | 103.27 | 101.89 | 102.08 | 102.08 | 1,754,100 |
| 06 Mar 2024 | 102.82 | 102.82 | 101.57 | 101.87 | 101.87 | 1,440,900 |
| 05 Mar 2024 | 102.47 | 103.64 | 100.81 | 101.42 | 101.42 | 1,219,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.