The Cooper Companies, Inc. (COO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
01 Oct 2022 - 01 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Sept 2023 | 320.97 | 324.54 | 317.33 | 318.01 | 318.01 | 311,500 |
| 28 Sept 2023 | 316.40 | 320.31 | 316.12 | 319.37 | 319.37 | 482,000 |
| 27 Sept 2023 | 322.18 | 327.28 | 313.80 | 315.92 | 315.92 | 751,900 |
| 26 Sept 2023 | 330.62 | 330.62 | 321.67 | 322.07 | 322.07 | 282,800 |
| 25 Sept 2023 | 327.99 | 333.88 | 327.67 | 331.35 | 331.35 | 292,100 |
| 22 Sept 2023 | 329.27 | 331.81 | 326.18 | 328.87 | 328.87 | 156,600 |
| 21 Sept 2023 | 334.91 | 335.29 | 328.04 | 328.39 | 328.39 | 166,400 |
| 20 Sept 2023 | 338.92 | 340.82 | 335.89 | 336.62 | 336.62 | 156,400 |
| 19 Sept 2023 | 336.87 | 338.32 | 334.49 | 336.72 | 336.72 | 191,200 |
| 18 Sept 2023 | 341.59 | 342.65 | 337.29 | 337.46 | 337.46 | 184,600 |
| 15 Sept 2023 | 340.23 | 344.63 | 339.62 | 342.36 | 342.36 | 420,800 |
| 14 Sept 2023 | 346.90 | 347.22 | 339.13 | 340.12 | 340.12 | 657,400 |
| 13 Sept 2023 | 346.42 | 347.37 | 342.30 | 344.63 | 344.63 | 277,400 |
| 12 Sept 2023 | 350.52 | 350.52 | 347.19 | 347.84 | 347.84 | 237,300 |
| 11 Sept 2023 | 351.60 | 352.40 | 349.19 | 351.59 | 351.59 | 267,200 |
| 08 Sept 2023 | 353.08 | 359.12 | 347.87 | 350.01 | 350.01 | 206,100 |
| 07 Sept 2023 | 356.87 | 357.63 | 352.67 | 353.74 | 353.74 | 260,800 |
| 06 Sept 2023 | 351.86 | 360.40 | 350.60 | 356.65 | 356.65 | 443,900 |
| 05 Sept 2023 | 363.50 | 363.50 | 352.04 | 352.21 | 352.21 | 326,800 |
| 01 Sept 2023 | 372.72 | 372.72 | 359.67 | 364.69 | 364.69 | 437,600 |
| 31 Aug 2023 | 378.29 | 378.29 | 368.67 | 369.99 | 369.99 | 550,000 |
| 30 Aug 2023 | 378.12 | 383.14 | 378.12 | 380.86 | 380.86 | 206,200 |
| 29 Aug 2023 | 374.14 | 378.63 | 373.63 | 378.11 | 378.11 | 259,100 |
| 28 Aug 2023 | 374.23 | 376.88 | 370.97 | 373.36 | 373.36 | 264,300 |
| 25 Aug 2023 | 370.09 | 374.07 | 367.07 | 371.38 | 371.38 | 187,500 |
| 24 Aug 2023 | 372.77 | 376.22 | 369.12 | 369.82 | 369.82 | 245,900 |
| 23 Aug 2023 | 371.97 | 376.54 | 370.91 | 373.56 | 373.56 | 187,500 |
| 22 Aug 2023 | 373.02 | 373.99 | 369.60 | 370.18 | 370.18 | 155,200 |
| 21 Aug 2023 | 369.81 | 372.89 | 368.09 | 372.08 | 372.08 | 152,500 |
| 18 Aug 2023 | 366.64 | 370.43 | 364.42 | 368.96 | 368.96 | 259,900 |
| 17 Aug 2023 | 374.33 | 379.42 | 368.04 | 368.08 | 368.08 | 167,800 |
| 16 Aug 2023 | 375.69 | 379.36 | 372.77 | 372.78 | 372.78 | 299,100 |
| 15 Aug 2023 | 376.77 | 379.61 | 375.60 | 376.99 | 376.99 | 291,500 |
| 14 Aug 2023 | 374.20 | 379.24 | 374.20 | 377.92 | 377.92 | 338,500 |
| 11 Aug 2023 | 376.40 | 376.83 | 372.21 | 374.49 | 374.49 | 361,100 |
| 10 Aug 2023 | 384.93 | 389.42 | 377.77 | 377.77 | 377.77 | 283,500 |
| 09 Aug 2023 | 384.91 | 388.76 | 381.90 | 383.07 | 383.07 | 211,500 |
| 08 Aug 2023 | 386.73 | 387.80 | 378.48 | 385.06 | 385.06 | 230,400 |
| 07 Aug 2023 | 390.85 | 390.85 | 387.81 | 389.83 | 389.83 | 115,000 |
| 04 Aug 2023 | 389.79 | 391.61 | 388.01 | 388.79 | 388.79 | 344,600 |
| 03 Aug 2023 | 383.39 | 390.57 | 383.39 | 389.82 | 389.82 | 353,600 |
| 02 Aug 2023 | 387.90 | 390.16 | 385.10 | 387.86 | 387.86 | 462,800 |
| 01 Aug 2023 | 387.76 | 390.91 | 386.99 | 390.01 | 390.01 | 297,500 |
| 31 Jul 2023 | 394.56 | 394.56 | 388.90 | 391.26 | 391.26 | 215,700 |
| 28 Jul 2023 | 392.94 | 395.57 | 388.64 | 393.45 | 393.45 | 232,000 |
| 27 Jul 2023 | 391.76 | 391.76 | 387.94 | 388.65 | 388.65 | 261,700 |
| 26 Jul 2023 | 385.62 | 389.51 | 382.91 | 389.47 | 389.47 | 161,100 |
| 26 Jul 2023 | 0.03 Dividend | |||||
| 25 Jul 2023 | 386.75 | 389.25 | 384.37 | 386.32 | 386.29 | 254,100 |
| 24 Jul 2023 | 387.93 | 388.12 | 383.64 | 386.96 | 386.93 | 197,700 |
| 21 Jul 2023 | 391.86 | 392.61 | 387.50 | 387.61 | 387.58 | 285,200 |
| 20 Jul 2023 | 395.39 | 397.84 | 391.25 | 391.85 | 391.82 | 198,100 |
| 19 Jul 2023 | 392.42 | 397.03 | 388.94 | 394.84 | 394.81 | 307,000 |
| 18 Jul 2023 | 392.16 | 395.17 | 389.02 | 393.25 | 393.22 | 226,700 |
| 17 Jul 2023 | 397.06 | 399.62 | 393.75 | 393.97 | 393.94 | 249,900 |
| 14 Jul 2023 | 390.33 | 397.78 | 390.33 | 397.36 | 397.33 | 290,000 |
| 13 Jul 2023 | 387.90 | 390.78 | 386.01 | 390.09 | 390.06 | 182,200 |
| 12 Jul 2023 | 385.27 | 388.73 | 383.41 | 387.36 | 387.33 | 198,900 |
| 11 Jul 2023 | 384.31 | 386.20 | 380.61 | 382.49 | 382.46 | 168,900 |
| 10 Jul 2023 | 379.30 | 384.08 | 379.12 | 383.44 | 383.41 | 158,200 |
| 07 Jul 2023 | 374.57 | 379.82 | 374.35 | 378.38 | 378.35 | 200,500 |
| 06 Jul 2023 | 374.16 | 379.04 | 373.01 | 375.79 | 375.76 | 346,400 |
| 05 Jul 2023 | 378.13 | 378.62 | 373.20 | 377.30 | 377.27 | 307,000 |
| 03 Jul 2023 | 380.65 | 380.65 | 375.28 | 377.42 | 377.39 | 136,100 |
| 30 Jun 2023 | 383.98 | 385.62 | 379.98 | 383.43 | 383.40 | 209,800 |
| 29 Jun 2023 | 379.18 | 383.04 | 379.18 | 379.98 | 379.95 | 249,800 |
| 28 Jun 2023 | 378.67 | 381.45 | 377.15 | 380.50 | 380.47 | 218,300 |
| 27 Jun 2023 | 374.26 | 378.91 | 371.14 | 378.61 | 378.58 | 229,200 |
| 26 Jun 2023 | 373.00 | 375.75 | 369.38 | 373.68 | 373.65 | 226,900 |
| 23 Jun 2023 | 371.82 | 375.83 | 370.09 | 372.78 | 372.75 | 311,700 |
| 22 Jun 2023 | 371.63 | 374.97 | 370.34 | 373.06 | 373.03 | 280,100 |
| 21 Jun 2023 | 367.82 | 371.12 | 365.59 | 370.71 | 370.68 | 197,700 |
| 20 Jun 2023 | 363.23 | 369.78 | 363.18 | 369.13 | 369.10 | 246,400 |
| 16 Jun 2023 | 371.96 | 375.81 | 366.68 | 367.41 | 367.38 | 628,500 |
| 15 Jun 2023 | 363.73 | 370.01 | 362.02 | 367.57 | 367.54 | 302,400 |
| 14 Jun 2023 | 364.02 | 368.52 | 360.77 | 362.74 | 362.71 | 383,900 |
| 13 Jun 2023 | 356.01 | 360.40 | 356.01 | 359.18 | 359.15 | 259,500 |
| 12 Jun 2023 | 348.30 | 356.66 | 348.12 | 355.98 | 355.95 | 343,100 |
| 09 Jun 2023 | 349.71 | 349.72 | 344.38 | 346.15 | 346.12 | 295,700 |
| 08 Jun 2023 | 350.38 | 350.60 | 345.41 | 349.79 | 349.76 | 279,500 |
| 07 Jun 2023 | 350.65 | 351.51 | 346.55 | 350.79 | 350.76 | 246,500 |
| 06 Jun 2023 | 353.35 | 356.92 | 350.23 | 352.63 | 352.60 | 253,600 |
| 05 Jun 2023 | 359.39 | 359.84 | 353.01 | 353.55 | 353.52 | 296,300 |
| 02 Jun 2023 | 360.13 | 364.50 | 356.05 | 356.47 | 356.44 | 701,600 |
| 01 Jun 2023 | 371.00 | 375.56 | 367.24 | 374.19 | 374.16 | 362,700 |
| 31 May 2023 | 366.88 | 371.89 | 364.59 | 371.53 | 371.50 | 1,348,500 |
| 30 May 2023 | 367.68 | 369.85 | 365.85 | 368.20 | 368.17 | 425,000 |
| 26 May 2023 | 371.01 | 372.39 | 366.77 | 369.39 | 369.36 | 425,900 |
| 25 May 2023 | 377.85 | 379.22 | 368.66 | 371.44 | 371.41 | 423,100 |
| 24 May 2023 | 378.65 | 379.27 | 374.67 | 377.97 | 377.94 | 346,500 |
| 23 May 2023 | 386.89 | 387.72 | 377.87 | 380.04 | 380.01 | 436,000 |
| 22 May 2023 | 386.22 | 394.87 | 386.22 | 390.14 | 390.11 | 316,900 |
| 19 May 2023 | 388.63 | 389.34 | 385.82 | 386.10 | 386.07 | 575,200 |
| 18 May 2023 | 386.11 | 390.07 | 385.84 | 387.90 | 387.87 | 264,000 |
| 17 May 2023 | 388.06 | 388.06 | 377.60 | 385.72 | 385.69 | 374,900 |
| 16 May 2023 | 388.40 | 388.40 | 385.22 | 387.71 | 387.68 | 280,300 |
| 15 May 2023 | 390.67 | 390.98 | 387.17 | 389.35 | 389.32 | 248,000 |
| 12 May 2023 | 391.33 | 393.68 | 387.06 | 390.16 | 390.13 | 434,200 |
| 11 May 2023 | 390.00 | 393.69 | 389.27 | 392.09 | 392.06 | 262,500 |
| 10 May 2023 | 386.75 | 395.20 | 386.75 | 390.90 | 390.87 | 260,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
