New Zealand markets open in 9 hours 19 minutes

The Cooper Companies, Inc. (COO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
382.36-7.23 (-1.86%)
At close: 04:02PM EST
382.36 0.00 (0.00%)
After hours: 05:24PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Jan 2022392.24397.77378.48382.36382.36352,100
25 Jan 2022388.55395.51384.62389.59389.59376,000
24 Jan 2022381.00394.58371.45393.31393.31610,100
21 Jan 2022392.95395.65387.91388.30388.30241,400
20 Jan 2022399.61404.00392.50393.54393.54298,000
20 Jan 20220.03 Dividend
19 Jan 2022400.07403.02397.14398.15398.12597,500
18 Jan 2022405.70406.73396.50399.87399.84458,500
14 Jan 2022414.85416.40404.63410.52410.49760,200
13 Jan 2022421.41425.15415.62416.13416.10578,700
12 Jan 2022422.75423.87414.59420.70420.67346,900
11 Jan 2022414.93422.44411.84422.29422.26397,800
10 Jan 2022407.36416.49403.22416.09416.06602,000
07 Jan 2022409.03414.61406.45408.64408.61308,100
06 Jan 2022408.28414.78404.28410.73410.70301,600
05 Jan 2022417.52422.63410.04410.48410.45182,000
04 Jan 2022422.55424.94416.82417.00416.97198,700
03 Jan 2022428.16429.63418.45421.60421.57347,500
31 Dec 2021422.17424.50418.62418.94418.91152,200
30 Dec 2021421.25427.79420.41424.02423.99162,500
29 Dec 2021421.16423.50418.86420.68420.65159,400
28 Dec 2021420.38422.44419.06420.41420.38149,800
27 Dec 2021412.31420.40412.31420.03420.00195,800
23 Dec 2021407.50413.42404.16411.21411.18211,400
22 Dec 2021396.18404.77396.18404.62404.59259,300
21 Dec 2021390.23397.43390.06395.79395.76579,300
20 Dec 2021389.92391.15384.56389.73389.70405,100
17 Dec 2021393.40400.02388.56393.47393.44549,400
16 Dec 2021402.04408.46392.45394.87394.84505,000
15 Dec 2021392.60402.67388.23400.55400.52326,100
14 Dec 2021392.97403.56391.22392.33392.30428,500
13 Dec 2021398.72400.14393.45394.35394.32608,100
10 Dec 2021410.97410.97396.92399.58399.55379,400
09 Dec 2021412.42416.36408.43408.43408.40193,200
08 Dec 2021406.15415.83406.15414.93414.90397,200
07 Dec 2021402.20409.23401.39406.17406.14296,000
06 Dec 2021392.66402.26389.36399.97399.94338,900
03 Dec 2021378.35394.90374.03391.56391.53931,400
02 Dec 2021373.21379.45368.78377.95377.92502,700
01 Dec 2021381.70385.30373.43373.53373.50280,200
30 Nov 2021378.87383.07372.99376.47376.44569,600
29 Nov 2021384.16389.67380.98381.19381.16454,400
26 Nov 2021387.03388.03378.86379.94379.91278,200
24 Nov 2021395.89397.63389.42390.84390.81327,100
23 Nov 2021402.08404.53395.62398.44398.41248,100
22 Nov 2021403.90405.63401.08402.87402.84212,700
19 Nov 2021406.36407.65402.95405.07405.04587,100
18 Nov 2021408.51408.51397.32404.89404.86395,600
17 Nov 2021416.61418.36407.82408.58408.55233,100
16 Nov 2021418.49420.49415.17415.71415.68207,500
15 Nov 2021420.42422.88415.35416.44416.41192,800
12 Nov 2021410.84418.84408.68417.72417.69227,600
11 Nov 2021429.25429.25409.09410.84410.81353,700
10 Nov 2021433.10435.79431.08434.12434.09194,000
09 Nov 2021431.89434.90429.80433.63433.60107,900
08 Nov 2021427.27432.16424.11431.61431.58154,900
05 Nov 2021419.49426.00419.49424.22424.19165,300
04 Nov 2021421.65423.60418.49420.66420.63153,000
03 Nov 2021420.79423.59416.26422.52422.49153,100
02 Nov 2021421.99423.35418.78420.64420.61181,900
01 Nov 2021417.19424.50416.21421.94421.91263,100
29 Oct 2021416.43419.87413.22416.92416.89217,800
28 Oct 2021413.54418.84411.84416.74416.71162,100
27 Oct 2021415.94415.94409.47411.95411.92176,800
26 Oct 2021419.59419.59410.93416.54416.51163,900
25 Oct 2021418.52418.52412.54414.95414.92263,500
22 Oct 2021411.00417.43410.00417.02416.99192,300
21 Oct 2021411.50416.22410.12411.56411.53135,400
20 Oct 2021404.27412.60402.82410.60410.57268,300
19 Oct 2021399.07407.01399.00402.20402.17195,100
18 Oct 2021396.40397.39392.10396.70396.67299,600
15 Oct 2021402.95404.76397.56398.31398.28213,300
14 Oct 2021403.25406.51399.50401.30401.27220,200
13 Oct 2021402.18405.59398.46401.10401.07243,600
12 Oct 2021406.28408.19400.85401.84401.81191,000
11 Oct 2021409.35412.31403.79404.00403.97214,100
08 Oct 2021414.59416.94410.00410.59410.56155,900
07 Oct 2021419.44424.59414.37414.88414.85229,300
06 Oct 2021412.30414.66405.94414.64414.61233,000
05 Oct 2021411.55419.99411.27414.96414.93368,200
04 Oct 2021414.86414.86404.85408.58408.55195,000
01 Oct 2021413.87418.44408.68416.88416.85182,800
30 Sep 2021422.70428.15413.18413.31413.28234,800
29 Sep 2021424.94425.33419.28422.30422.27201,200
28 Sep 2021429.85431.26419.08424.00423.97308,200
27 Sep 2021437.45438.33428.98431.48431.45362,400
24 Sep 2021439.17441.82436.48439.38439.35305,100
23 Sep 2021434.78444.22433.84439.34439.31538,900
22 Sep 2021428.41436.23425.01433.76433.73393,800
21 Sep 2021433.72435.86426.71426.75426.72219,400
20 Sep 2021432.24434.40426.26429.90429.87343,700
17 Sep 2021441.56441.72435.39436.60436.57481,500
16 Sep 2021445.54445.54439.64442.75442.72168,000
15 Sep 2021440.55446.61439.31445.03445.00187,300
14 Sep 2021443.88444.57438.25441.47441.44210,100
13 Sep 2021453.77453.77436.07440.57440.54259,900
10 Sep 2021449.63451.92444.54451.36451.33281,000
09 Sep 2021454.99455.92447.99448.14448.11161,400
08 Sep 2021447.55456.00444.52454.02453.99313,400
07 Sep 2021454.68455.76447.20447.83447.80395,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...