New Zealand markets closed

The Cooper Companies, Inc. (COO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
318.51+5.39 (+1.72%)
At close: 04:03PM EDT
318.51 -0.24 (-0.08%)
After hours: 04:30PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Jul 2022313.43320.50312.02318.51318.51280,245
30 Jun 2022313.43316.99310.68313.12313.12407,200
29 Jun 2022315.00318.09311.44317.71317.71236,000
28 Jun 2022323.43325.56313.42314.08314.08334,700
27 Jun 2022323.63324.86319.07322.07322.07359,900
24 Jun 2022311.32323.81308.71323.49323.49539,300
23 Jun 2022301.72308.27301.72307.71307.71458,400
22 Jun 2022299.30305.35298.42301.40301.40516,900
21 Jun 2022309.02309.02302.02303.97303.97289,400
17 Jun 2022306.90312.99304.94304.94304.94490,900
16 Jun 2022304.31306.70297.34305.16305.16568,000
15 Jun 2022318.25321.72311.58315.34315.34284,600
14 Jun 2022318.83320.14313.75314.92314.92363,600
13 Jun 2022325.78325.85318.91320.15320.15273,500
10 Jun 2022331.38335.34328.12332.35332.35290,800
09 Jun 2022340.22343.14336.80337.07337.07255,700
08 Jun 2022345.60348.10343.87344.06344.06191,700
07 Jun 2022341.81348.57341.37347.51347.51253,300
06 Jun 2022346.50348.10343.52344.61344.61234,700
03 Jun 2022347.28354.02341.35342.27342.27480,500
02 Jun 2022343.63352.89338.94352.81352.81379,100
01 Jun 2022352.34354.05339.84343.21343.21386,600
31 May 2022350.29351.99345.81350.74350.741,094,900
27 May 2022352.66353.37344.09352.17352.17451,600
26 May 2022341.23347.42339.41343.71343.71470,100
25 May 2022338.87342.91336.97339.84339.84349,300
24 May 2022337.37342.56332.96341.05341.05352,600
23 May 2022343.65345.34334.36338.72338.72376,700
20 May 2022340.31342.68334.51341.21341.21363,900
19 May 2022331.57339.69331.57338.68338.68425,600
18 May 2022335.65338.80332.92333.76333.76506,800
17 May 2022334.27340.67333.88340.25340.25450,300
16 May 2022326.00329.17324.66327.91327.91295,600
13 May 2022319.76328.87319.76327.79327.79337,300
12 May 2022315.17320.82310.98317.66317.66346,400
11 May 2022315.63327.90315.56316.08316.08462,500
10 May 2022314.86320.69309.43317.03317.03463,600
09 May 2022333.31333.47310.53311.61311.61518,100
06 May 2022345.00345.94334.93337.55337.55374,400
05 May 2022360.79360.79344.03347.89347.89259,400
04 May 2022353.18363.68348.42362.48362.48289,100
03 May 2022358.74359.77353.62354.09354.09237,400
02 May 2022362.18363.75348.94357.04357.04334,400
29 Apr 2022371.68373.01360.18361.04361.04341,200
28 Apr 2022379.26379.26367.62373.16373.16256,400
27 Apr 2022383.70386.79376.69377.38377.38201,800
26 Apr 2022390.53392.71382.53382.68382.68215,600
25 Apr 2022389.95395.85384.96394.06394.06308,500
22 Apr 2022406.67406.67390.19390.91390.91375,300
21 Apr 2022421.27421.27408.68409.45409.45172,200
20 Apr 2022413.62420.25412.66418.58418.58230,800
19 Apr 2022396.06412.22396.06410.77410.77216,700
18 Apr 2022398.14399.18392.27395.22395.22155,700
14 Apr 2022405.70407.13398.10399.62399.62217,700
13 Apr 2022401.87405.38400.42404.61404.61201,300
12 Apr 2022406.18411.75401.76402.85402.85219,900
11 Apr 2022409.57413.06406.30406.96406.96234,400
08 Apr 2022413.74416.99403.75411.45411.45370,800
07 Apr 2022418.27424.36414.20415.98415.98468,900
06 Apr 2022419.47421.75413.37419.62419.62209,100
05 Apr 2022416.06422.58416.06420.52420.52280,600
04 Apr 2022428.99429.89416.24417.32417.32200,400
01 Apr 2022418.44428.43417.01428.42428.42412,600
31 Mar 2022420.00425.62417.59417.59417.59272,500
30 Mar 2022416.05422.23416.05421.40421.40159,900
29 Mar 2022417.42421.26413.03417.61417.61326,900
28 Mar 2022408.94413.02404.66412.75412.75185,600
25 Mar 2022412.53412.90405.59408.41408.41180,300
24 Mar 2022408.43412.49405.35411.94411.94327,200
23 Mar 2022416.39416.39406.15407.12407.12284,700
22 Mar 2022418.15420.00416.11418.61418.61237,800
21 Mar 2022418.80421.47415.40418.07418.07324,900
18 Mar 2022418.70422.55415.43421.31421.31472,100
17 Mar 2022404.76421.58404.76417.82417.82326,800
16 Mar 2022393.75407.96393.75407.12407.12312,700
15 Mar 2022387.55390.67382.47390.47390.47238,100
14 Mar 2022384.36385.06376.87381.81381.81274,900
11 Mar 2022389.42390.16379.65379.96379.96360,000
10 Mar 2022380.34387.56380.18385.30385.30253,600
09 Mar 2022386.12389.37381.68386.73386.73408,500
08 Mar 2022399.56401.41380.31380.39380.39492,600
07 Mar 2022419.78420.44397.68401.21401.21572,800
04 Mar 2022412.79430.67410.02424.54424.54638,200
03 Mar 2022415.73419.25412.50417.14417.14318,000
02 Mar 2022413.86418.70409.62415.73415.73410,200
01 Mar 2022408.02413.79404.22411.30411.30396,700
28 Feb 2022407.08411.39403.94409.02409.02324,800
25 Feb 2022400.68411.31396.99410.89410.89261,800
24 Feb 2022386.90401.11380.62399.66399.66387,700
23 Feb 2022397.00402.95394.30395.45395.45335,400
22 Feb 2022388.45397.02386.76394.66394.66325,800
18 Feb 2022387.83394.82387.11388.98388.98260,000
17 Feb 2022399.24399.24388.07388.95388.95234,700
16 Feb 2022395.35403.02393.59401.29401.29271,900
15 Feb 2022399.74402.39394.68397.95397.95229,200
14 Feb 2022393.45396.29389.27391.35391.35165,300
11 Feb 2022400.22404.71393.70394.00394.00202,000
10 Feb 2022402.46407.93400.65402.69402.69156,000
09 Feb 2022407.16410.85405.49406.83406.83324,600
08 Feb 2022393.32405.89389.24405.07405.07415,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...