UK markets closed

The Cooper Companies, Inc. (COO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
95.70+2.70 (+2.90%)
At close: 04:00PM EST
95.64 -0.06 (-0.06%)
After hours: 05:25PM EST
Time period:
20 Feb 2023 - 20 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 Feb 202494.4195.8693.3695.7095.701,268,201
20 Feb 20244:1 Stock split
16 Feb 202493.2494.3692.9793.0093.00675,620
15 Feb 202493.7794.9093.4693.6493.64651,804
14 Feb 202491.9793.2890.6793.1293.12853,412
13 Feb 202493.3593.7591.2391.9291.92700,984
12 Feb 202493.8095.1393.8094.7594.75480,716
09 Feb 202493.3394.2492.6294.1594.15654,460
08 Feb 202493.1693.6192.1193.4193.41632,668
07 Feb 202494.1994.7193.3193.6693.661,001,220
06 Feb 202493.3493.8693.0293.6893.68794,272
05 Feb 202493.4094.0792.7092.8492.84772,136
02 Feb 202494.5194.6293.0094.0794.07998,236
01 Feb 202493.6795.3893.1895.3895.381,128,904
31 Jan 202494.1395.0293.1093.2693.26964,820
30 Jan 202494.4495.5793.7593.8093.80899,284
29 Jan 202492.7294.8392.1594.5394.53941,900
26 Jan 202494.7594.7592.8293.1693.161,462,060
25 Jan 202496.0696.2194.4394.8294.82923,904
24 Jan 202496.9297.7094.7994.9894.98940,656
23 Jan 202497.1597.1595.8696.6496.64736,180
22 Jan 202497.8098.3596.9997.0097.00989,796
19 Jan 202496.5396.9795.6596.8896.881,308,776
18 Jan 202494.7096.7894.7096.4496.441,108,324
17 Jan 202494.5795.9793.5494.7094.70749,056
16 Jan 202495.3195.7594.0395.7195.711,174,068
12 Jan 202496.0896.8895.5595.9495.94740,804
11 Jan 202496.0996.1194.7595.1395.13710,304
10 Jan 202492.5096.2492.3096.2296.221,353,468
09 Jan 202492.8894.3492.2092.8392.831,525,640
08 Jan 202491.3893.4291.3893.3993.39747,792
05 Jan 202491.4392.0991.1291.4891.48676,804
04 Jan 202490.8191.9490.7291.5091.50641,516
03 Jan 202492.8992.8990.6190.9790.971,133,832
02 Jan 202493.5295.2492.9893.2793.27726,520
29 Dec 202394.4295.1394.0394.6194.61597,520
28 Dec 202394.9095.6394.7394.8994.89599,840
27 Dec 202394.2495.2893.8595.0095.00738,444
26 Dec 202393.5594.6192.6494.2494.24630,620
22 Dec 202392.7993.8192.1893.3593.35824,820
21 Dec 202390.9992.3690.9992.1192.11499,428
20 Dec 202391.4291.8490.0590.0890.08788,556
19 Dec 202391.4492.9990.8291.3591.351,513,636
18 Dec 202390.8692.2990.3191.4291.421,183,212
15 Dec 202391.2991.5190.4990.8090.802,451,620
14 Dec 202389.5994.5789.0791.8191.812,863,508
13 Dec 202385.2189.2684.7988.9088.901,492,336
12 Dec 202385.2685.7884.2685.0785.071,039,008
11 Dec 202383.7484.8583.4584.8484.841,359,240
08 Dec 202386.0086.5082.6983.7583.752,311,204
07 Dec 202385.7086.4985.3686.2486.241,072,288
06 Dec 202384.5386.2384.2585.6485.641,428,700
05 Dec 202384.2984.3982.5583.8283.82892,228
04 Dec 202384.6185.0884.1484.5884.581,087,388
01 Dec 202384.1585.3783.4885.2785.27871,020
30 Nov 202382.9784.3882.2184.2384.231,850,820
29 Nov 202383.7484.3882.5582.9082.901,398,900
28 Nov 202383.7084.3183.1983.5883.58975,320
27 Nov 202384.1584.6983.6683.7683.761,438,420
24 Nov 202384.5484.9984.1384.8384.83288,520
22 Nov 202384.9885.7284.5484.7684.76709,128
21 Nov 202384.7186.2484.1384.3584.351,015,164
20 Nov 202383.7584.6783.6084.5084.501,433,920
17 Nov 202386.0286.0283.7184.2884.281,393,472
16 Nov 202386.1786.7885.0385.1485.14870,572
15 Nov 202385.3886.5084.7785.3885.381,195,188
14 Nov 202384.0486.0884.0485.7485.74878,172
13 Nov 202382.4983.1581.9982.6482.64650,760
10 Nov 202381.7084.7580.4882.3282.32715,812
09 Nov 202383.3983.3980.9981.4281.421,022,532
08 Nov 202383.8484.9282.6583.1783.17693,256
07 Nov 202383.4483.5882.8283.4483.44810,124
06 Nov 202383.5384.1282.9183.6383.631,180,260
03 Nov 202382.7584.3882.3483.6683.661,120,028
02 Nov 202379.2682.1778.6381.8481.841,211,920
01 Nov 202378.0179.4477.5979.2379.23837,820
31 Oct 202377.8078.1577.0177.9477.941,283,368
30 Oct 202377.6077.6675.9377.3977.391,139,948
27 Oct 202377.3478.1476.3676.7276.72703,428
26 Oct 202378.5778.6976.8976.9676.961,004,048
25 Oct 202380.0080.0078.4278.8178.81767,640
24 Oct 202380.2681.2280.2580.3880.38875,156
23 Oct 202381.1181.7580.5480.6080.60866,156
20 Oct 202381.3381.9981.1081.1281.12760,536
19 Oct 202381.6382.9180.7880.9580.95947,896
18 Oct 202382.5883.1881.6381.7181.711,090,292
17 Oct 202382.1583.3081.2882.5182.511,249,076
16 Oct 202382.1783.0780.6682.9082.901,686,212
13 Oct 202377.9981.5177.6081.3981.392,200,800
12 Oct 202377.6978.9977.1377.6977.692,189,340
11 Oct 202378.8778.8776.8377.6977.691,151,464
10 Oct 202378.0079.2577.5479.0379.031,206,796
09 Oct 202377.9078.6977.1477.7077.701,934,912
06 Oct 202377.3678.9776.3478.3678.361,875,464
05 Oct 202378.4478.4477.1077.8877.88919,752
04 Oct 202378.4479.1477.8178.7278.721,077,240
03 Oct 202377.5078.5377.3078.2378.231,178,732
02 Oct 202378.7979.4077.4377.9777.971,311,080
29 Sept 202380.2481.1379.3379.5079.501,246,104
28 Sept 202379.1080.0879.0379.8479.841,927,924
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...