Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cooper Companies (NY: COO )

331.35 UNCHANGED
Last Price Updated: 7:00 PM EDT, Sep 25, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2023 383.95 385.59 379.95 383.40 209,960 +3.45(+0.91%)
Jun 29, 2023 379.15 383.00 379.15 379.95 249,823 -0.52(-0.14%)
Jun 28, 2023 378.64 381.42 377.12 380.47 218,328 +1.89(+0.50%)
Jun 27, 2023 374.23 378.88 371.11 378.58 229,215 +4.93(+1.32%)
Jun 26, 2023 372.97 375.72 369.35 373.65 226,925 +0.90(+0.24%)
Jun 23, 2023 371.79 375.80 370.06 372.75 311,753 -0.28(-0.08%)
Jun 22, 2023 371.60 374.94 370.31 373.03 280,136 +2.35(+0.63%)
Jun 21, 2023 367.79 371.09 365.56 370.68 197,715 +1.58(+0.43%)
Jun 20, 2023 363.20 369.75 363.15 369.10 246,369 +1.72(+0.47%)
Jun 16, 2023 371.93 375.78 366.65 367.38 628,559 -0.16(-0.04%)
Jun 15, 2023 363.70 369.98 361.99 367.54 302,481 -18.54(-4.80%)
May 08, 2023 384.38 387.98 382.08 386.08 183,428 +0.17(+0.04%)
May 05, 2023 381.12 386.57 380.76 385.91 131,492 +6.67(+1.76%)
May 04, 2023 378.95 382.39 376.78 379.24 132,155 -1.66(-0.44%)
May 03, 2023 386.07 386.78 378.71 380.90 225,411 -1.32(-0.35%)
May 02, 2023 382.04 385.83 378.51 382.22 178,509 -1.52(-0.40%)
May 01, 2023 380.24 385.42 380.24 383.74 105,294 +2.32(+0.61%)
Apr 28, 2023 378.17 382.63 376.66 381.42 174,385 +3.29(+0.87%)
Apr 27, 2023 375.29 379.13 372.60 378.13 191,904 +2.21(+0.59%)
Apr 26, 2023 377.05 380.20 373.12 375.92 246,874 -3.06(-0.81%)
Apr 25, 2023 383.97 384.99 378.00 378.98 166,998 -6.48(-1.68%)
Apr 24, 2023 387.17 388.26 383.35 385.46 179,355 +0.09(+0.02%)
Apr 21, 2023 388.17 388.17 382.94 385.37 212,320 +0.12(+0.03%)
Apr 20, 2023 383.49 386.43 381.78 385.25 312,178 -0.26(-0.07%)
Apr 19, 2023 377.31 385.89 377.31 385.51 200,790 +7.49(+1.98%)
Apr 18, 2023 374.73 378.68 371.50 378.02 224,451 +6.57(+1.77%)
Apr 17, 2023 373.08 374.96 369.51 371.45 175,671 -2.23(-0.60%)
Apr 14, 2023 375.68 378.75 371.81 373.68 190,539 -3.83(-1.01%)
Apr 13, 2023 374.47 378.58 372.77 377.51 156,268 +4.66(+1.25%)
Apr 12, 2023 374.99 378.90 371.46 372.85 240,666 +0.94(+0.25%)
Apr 11, 2023 371.39 375.10 371.02 371.91 153,683 +1.82(+0.49%)
Apr 10, 2023 369.76 370.10 366.10 370.09 148,450 -2.18(-0.59%)
Apr 06, 2023 373.24 373.94 365.98 372.27 286,378 -1.30(-0.35%)
Apr 05, 2023 368.69 374.16 365.41 373.57 217,887 +3.54(+0.96%)
Apr 04, 2023 368.81 371.47 367.23 370.03 261,301 +1.68(+0.46%)
Apr 03, 2023 371.57 372.25 366.25 368.35 353,950 -4.98(-1.33%)
Mar 31, 2023 369.56 373.88 368.73 373.33 374,628 +5.89(+1.60%)
Mar 30, 2023 364.97 369.24 363.60 367.44 367,147 +5.65(+1.56%)
Mar 29, 2023 357.55 363.41 356.60 361.79 311,319 +7.02(+1.98%)
Mar 28, 2023 354.97 359.50 353.79 354.77 258,794 -1.79(-0.50%)
Mar 27, 2023 357.39 361.65 355.22 356.56 371,068 +1.57(+0.44%)
Mar 24, 2023 345.01 358.06 343.84 354.99 373,217 +10.06(+2.92%)
Mar 23, 2023 345.93 352.75 344.32 344.93 248,683 +0.43(+0.12%)
Mar 22, 2023 349.96 354.23 344.10 344.50 288,762 -6.30(-1.80%)
Mar 21, 2023 346.55 351.15 344.99 350.80 257,559 +6.32(+1.83%)
Mar 20, 2023 341.16 346.61 341.16 344.48 183,564 +3.01(+0.88%)
Mar 17, 2023 345.10 348.91 337.01 341.47 547,240 -3.79(-1.10%)
Mar 16, 2023 335.32 346.86 331.26 345.26 322,017 +6.66(+1.97%)
Mar 15, 2023 332.71 338.86 331.11 338.60 343,344 -0.51(-0.15%)
Mar 14, 2023 339.79 341.49 334.01 339.11 269,695 +5.18(+1.55%)
Mar 13, 2023 323.75 335.39 321.90 333.93 277,371 +9.18(+2.83%)
Mar 10, 2023 334.81 334.81 322.60 324.75 300,029 -10.06(-3.00%)
Mar 09, 2023 337.54 343.01 334.07 334.81 218,961 -0.46(-0.14%)
Mar 08, 2023 333.77 337.70 330.65 335.27 220,389 -1.04(-0.31%)
Mar 07, 2023 345.90 346.29 335.05 336.31 360,537 -9.65(-2.79%)
Mar 06, 2023 350.97 352.01 345.96 345.96 360,549 -5.82(-1.65%)
Mar 03, 2023 344.97 355.65 342.13 351.78 616,645 +23.95(+7.30%)
Mar 02, 2023 320.99 328.62 320.01 327.83 391,031 +4.30(+1.33%)
Mar 01, 2023 325.26 329.01 321.62 323.54 438,251 -3.41(-1.04%)
Feb 28, 2023 331.76 331.76 322.56 326.94 1,324,617 -5.33(-1.60%)
Feb 27, 2023 332.97 336.16 330.40 332.27 223,380 +1.79(+0.54%)
Feb 24, 2023 335.57 337.52 328.19 330.48 289,291 -9.55(-2.81%)
Feb 23, 2023 340.00 342.65 334.77 340.03 270,143 +1.61(+0.48%)
Feb 22, 2023 336.76 339.53 332.76 338.42 302,641 +1.21(+0.36%)
Feb 21, 2023 342.12 342.12 335.27 337.21 194,691 -7.88(-2.28%)
Feb 17, 2023 342.23 346.48 339.58 345.09 171,111 +1.39(+0.40%)
Feb 16, 2023 340.77 347.62 337.93 343.70 205,510 -2.35(-0.68%)
Feb 15, 2023 335.91 346.58 335.63 346.05 366,231 +8.50(+2.52%)
Feb 14, 2023 337.64 343.78 335.86 337.55 181,680 -0.81(-0.24%)
Feb 13, 2023 336.37 339.78 335.09 338.36 240,583 +3.25(+0.97%)
Feb 10, 2023 334.70 337.10 331.33 335.11 279,758 -0.48(-0.14%)
Feb 09, 2023 346.45 346.45 334.19 335.59 234,489 -8.84(-2.57%)
Feb 08, 2023 345.75 350.36 344.21 344.43 189,012 -4.48(-1.28%)
Feb 07, 2023 344.54 350.81 340.29 348.91 215,417 +2.50(+0.72%)
Feb 06, 2023 349.95 353.57 345.02 346.41 250,431 -8.05(-2.27%)
Feb 03, 2023 356.91 362.15 354.12 354.46 261,458 -8.04(-2.22%)
Feb 02, 2023 360.07 371.73 358.20 362.50 519,869 +5.95(+1.67%)
Feb 01, 2023 349.81 357.44 347.39 356.55 302,306 +7.65(+2.19%)
Jan 31, 2023 342.58 349.33 339.14 348.90 271,103 +8.08(+2.37%)
Jan 30, 2023 340.41 343.12 338.59 340.82 238,460 -3.63(-1.05%)
Jan 27, 2023 346.76 349.13 344.02 344.45 155,057 -4.63(-1.33%)
Jan 26, 2023 345.65 349.43 342.65 349.08 193,965 +5.53(+1.61%)
Jan 25, 2023 339.11 343.98 337.76 343.55 177,337 +0.43(+0.13%)
Jan 24, 2023 347.99 349.23 340.18 343.12 218,928 -2.99(-0.86%)
Jan 23, 2023 343.68 346.13 341.63 346.11 314,435 +2.41(+0.70%)
Jan 20, 2023 342.68 345.74 339.88 343.70 254,860 +1.37(+0.40%)
Jan 19, 2023 336.29 344.80 336.29 342.33 193,114 +2.97(+0.87%)
Jan 18, 2023 345.88 350.66 337.47 339.36 445,165 -5.91(-1.71%)
Jan 17, 2023 349.17 351.39 343.05 345.27 400,002 -5.06(-1.44%)
Jan 13, 2023 348.09 352.05 347.57 350.33 206,096 +0.94(+0.27%)
Jan 12, 2023 352.94 353.87 346.32 349.39 227,243 -0.86(-0.25%)
Jan 11, 2023 347.65 352.50 346.04 350.25 359,215 +6.46(+1.88%)
Jan 10, 2023 344.13 347.91 343.55 343.79 318,270 -0.40(-0.12%)
Jan 09, 2023 347.48 347.98 340.92 344.19 371,809 -0.92(-0.27%)
Jan 06, 2023 342.92 347.84 333.82 345.11 271,638 +5.81(+1.71%)
Jan 05, 2023 338.24 340.95 336.56 339.30 261,215 -2.21(-0.65%)
Jan 04, 2023 338.18 341.93 335.62 341.51 294,136 +8.89(+2.67%)
Jan 03, 2023 333.86 338.71 328.40 332.62 269,664 +2.01(+0.61%)
Dec 30, 2022 331.94 334.27 327.09 330.62 256,987 -3.71(-1.11%)
Dec 29, 2022 331.25 337.87 329.85 334.32 140,134 +5.99(+1.82%)
Dec 28, 2022 333.43 336.03 328.23 328.34 153,156 -5.05(-1.51%)
Dec 27, 2022 333.58 336.14 330.24 333.38 224,248 +0.71(+0.21%)
Dec 23, 2022 329.53 333.04 327.98 332.68 234,224 +1.90(+0.57%)
Dec 22, 2022 328.17 331.18 322.58 330.77 288,562 +2.14(+0.65%)
Dec 21, 2022 322.76 331.43 322.57 328.64 316,757 +8.80(+2.75%)
Dec 20, 2022 315.39 320.27 312.84 319.84 246,930 +3.63(+1.15%)
Dec 19, 2022 316.67 318.05 314.79 316.21 212,924 -1.60(-0.50%)
Dec 16, 2022 319.81 321.66 315.45 317.81 495,853 -6.24(-1.93%)
Dec 15, 2022 321.99 327.30 319.85 324.05 502,030 -0.76(-0.23%)
Dec 14, 2022 324.63 334.74 321.68 324.81 664,693 -4.97(-1.51%)
Dec 13, 2022 324.40 331.82 320.24 329.77 502,355 +15.71(+5.00%)
Dec 12, 2022 310.97 316.82 308.66 314.07 498,051 +4.65(+1.50%)
Dec 09, 2022 312.51 327.58 304.95 309.42 816,718 -9.96(-3.12%)
Dec 08, 2022 314.49 321.39 311.74 319.38 343,362 +4.85(+1.54%)
Dec 07, 2022 313.96 319.68 312.44 314.53 268,668 +1.48(+0.47%)
Dec 06, 2022 320.69 323.20 310.04 313.05 333,982 -8.46(-2.63%)
Dec 05, 2022 318.15 321.98 314.42 321.51 309,449 -0.76(-0.24%)
Dec 02, 2022 321.13 326.05 321.13 322.27 288,521 -4.30(-1.32%)
Dec 01, 2022 320.88 328.81 319.70 326.57 317,688 +10.27(+3.25%)
Nov 30, 2022 317.80 317.80 305.83 316.30 1,194,175 +8.91(+2.90%)
Nov 29, 2022 307.81 311.75 306.62 307.39 304,815 -0.89(-0.29%)
Nov 28, 2022 312.92 317.01 307.40 308.28 233,997 -6.05(-1.92%)
Nov 25, 2022 314.96 315.65 309.20 314.33 119,385 +1.28(+0.41%)
Nov 23, 2022 309.96 314.03 309.27 313.05 169,608 +3.87(+1.25%)
Nov 22, 2022 307.24 310.31 302.82 309.18 207,867 +2.07(+0.67%)
Nov 21, 2022 304.68 310.18 303.67 307.11 260,775 -0.24(-0.08%)
Nov 18, 2022 309.02 309.03 303.20 307.35 221,737 +4.40(+1.45%)
Nov 17, 2022 303.71 306.82 301.40 302.95 279,132 -7.35(-2.37%)
Nov 16, 2022 316.59 318.66 309.68 310.30 313,575 -5.43(-1.72%)
Nov 15, 2022 315.03 319.41 312.57 315.73 316,426 +1.28(+0.41%)
Nov 14, 2022 321.85 324.00 314.28 314.45 410,670 -9.82(-3.03%)
Nov 11, 2022 304.37 327.81 302.74 324.27 1,019,713 +22.29(+7.38%)
Nov 10, 2022 286.12 302.47 284.52 301.98 462,385 +28.46(+10.40%)
Nov 09, 2022 272.58 274.71 270.58 273.52 341,725 +0.06(+0.02%)
Nov 08, 2022 271.43 276.40 267.44 273.46 229,887 +2.94(+1.09%)
Nov 07, 2022 272.87 272.87 267.13 270.52 213,662 -0.05(-0.02%)
Nov 04, 2022 270.14 272.07 265.78 270.57 295,995 +5.06(+1.91%)
Nov 03, 2022 267.34 267.34 257.24 265.52 264,921 -4.87(-1.80%)
Nov 02, 2022 277.99 282.26 270.38 270.38 502,409 -8.57(-3.07%)
Nov 01, 2022 276.30 279.99 275.62 278.95 294,126 +5.61(+2.05%)
Oct 31, 2022 271.88 276.39 271.88 273.35 214,193 -2.03(-0.74%)
Oct 28, 2022 268.90 275.88 268.08 275.37 231,556 +6.19(+2.30%)
Oct 27, 2022 274.81 274.81 268.66 269.19 219,120 -5.04(-1.84%)
Oct 26, 2022 267.22 275.45 266.14 274.23 401,595 +9.01(+3.40%)
Oct 25, 2022 258.67 266.41 258.67 265.22 270,627 +6.68(+2.58%)
Oct 24, 2022 262.34 262.58 256.98 258.54 250,843 -1.41(-0.54%)
Oct 21, 2022 255.98 260.48 250.54 259.95 239,476 +4.29(+1.68%)
Oct 20, 2022 256.88 259.36 254.21 255.66 300,438 -0.78(-0.30%)
Oct 19, 2022 257.90 259.67 254.63 256.44 315,807 -1.99(-0.77%)
Oct 18, 2022 267.60 269.79 257.72 258.43 296,449 -1.64(-0.63%)
Oct 17, 2022 252.82 263.06 250.29 260.07 358,588 +11.44(+4.60%)
Oct 14, 2022 258.38 260.49 248.06 248.63 393,153 -6.57(-2.57%)
Oct 13, 2022 246.25 258.99 244.18 255.20 484,360 +2.44(+0.97%)
Oct 12, 2022 249.88 253.83 247.19 252.76 437,787 -3.52(-1.37%)
Oct 11, 2022 257.50 261.86 254.24 256.28 352,717 -1.33(-0.52%)
Oct 10, 2022 263.61 263.61 257.20 257.61 236,045 -4.74(-1.81%)
Oct 07, 2022 266.29 266.58 260.01 262.35 278,710 -7.14(-2.65%)
Oct 06, 2022 276.93 278.87 268.50 269.49 283,648 -7.93(-2.86%)
Oct 05, 2022 276.57 279.19 274.41 277.41 239,180 -2.11(-0.75%)
Oct 04, 2022 275.50 279.52 274.77 279.52 401,714 +6.31(+2.31%)
Oct 03, 2022 268.27 275.21 265.63 273.21 338,548 +9.36(+3.55%)
Sep 30, 2022 270.12 274.50 263.64 263.86 400,471 -5.50(-2.04%)
Sep 29, 2022 266.38 271.19 263.61 269.36 256,425 +0.29(+0.11%)
Sep 28, 2022 265.30 270.93 262.87 269.06 422,479 +5.30(+2.01%)
Sep 27, 2022 271.58 271.94 263.05 263.77 354,559 -5.19(-1.93%)
Sep 26, 2022 273.99 275.77 265.31 268.96 394,154 -6.68(-2.42%)
Sep 23, 2022 271.81 276.43 270.00 275.63 397,909 +1.49(+0.54%)
Sep 22, 2022 273.79 275.31 271.50 274.14 338,442 -2.18(-0.79%)
Sep 21, 2022 283.85 285.96 276.30 276.32 202,933 -7.16(-2.53%)
Sep 20, 2022 287.08 289.56 281.82 283.48 295,214 -6.82(-2.35%)
Sep 19, 2022 289.30 291.21 284.12 290.30 344,704 -1.10(-0.38%)
Sep 16, 2022 297.37 297.37 290.81 291.40 327,877 -8.51(-2.84%)
Sep 15, 2022 303.08 308.78 298.70 299.91 250,526 -2.94(-0.97%)
Sep 14, 2022 304.87 306.31 301.00 302.85 263,258 -2.67(-0.87%)
Sep 13, 2022 310.26 311.95 305.10 305.52 274,058 -13.21(-4.14%)
Sep 12, 2022 315.20 318.86 315.20 318.73 191,910 +4.08(+1.30%)
Sep 09, 2022 308.60 314.93 306.53 314.65 230,961 +6.80(+2.21%)
Sep 08, 2022 302.90 310.50 300.16 307.85 317,601 +1.79(+0.58%)
Sep 07, 2022 297.39 308.06 297.34 306.06 400,221 +9.93(+3.35%)
Sep 06, 2022 296.81 299.88 294.31 296.13 265,151 +0.65(+0.22%)
Sep 02, 2022 302.17 303.35 294.32 295.48 437,269 -4.59(-1.53%)
Sep 01, 2022 285.98 301.04 282.98 300.07 864,760 +12.68(+4.41%)
Aug 31, 2022 291.26 293.26 285.56 287.39 546,271 -0.82(-0.28%)
Aug 30, 2022 291.27 293.49 287.65 288.21 433,497 -3.04(-1.04%)
Aug 29, 2022 292.17 294.07 288.49 291.25 377,702 -5.27(-1.78%)
Aug 26, 2022 313.95 314.78 296.50 296.52 312,342 -17.46(-5.56%)
Aug 25, 2022 312.60 314.31 308.81 313.98 330,260 +4.22(+1.36%)
Aug 24, 2022 309.88 312.20 306.44 309.76 457,759 -1.51(-0.49%)
Aug 23, 2022 312.95 312.95 308.79 311.27 182,408 -3.10(-0.99%)
Aug 22, 2022 318.96 320.48 313.13 314.37 237,492 -8.27(-2.56%)
Aug 19, 2022 325.32 326.22 320.55 322.64 288,380 -4.28(-1.31%)
Aug 18, 2022 329.02 331.01 324.17 326.92 197,368 -2.10(-0.64%)
Aug 17, 2022 334.70 337.19 328.68 329.02 271,798 -8.20(-2.43%)
Aug 16, 2022 331.00 337.38 329.07 337.21 222,157 +3.93(+1.18%)
Aug 15, 2022 332.32 337.51 331.42 333.29 145,341 -0.73(-0.22%)
Aug 12, 2022 330.96 334.12 328.49 334.01 147,428 +5.33(+1.62%)
Aug 11, 2022 334.98 337.10 328.14 328.69 270,130 -3.50(-1.05%)
Aug 10, 2022 331.19 332.41 327.69 332.19 300,585 +6.61(+2.03%)
Aug 09, 2022 333.36 333.93 324.97 325.58 197,402 -8.04(-2.41%)
Aug 08, 2022 333.71 334.61 331.46 333.62 161,348 +2.76(+0.83%)
Aug 05, 2022 325.18 330.96 325.18 330.86 147,718 +3.44(+1.05%)
Aug 04, 2022 328.91 330.31 325.23 327.42 180,726 -1.67(-0.51%)
Aug 03, 2022 326.57 332.33 324.95 329.09 203,988 +4.33(+1.33%)
Aug 02, 2022 323.92 329.68 321.56 324.76 224,900 -0.58(-0.18%)
Aug 01, 2022 324.83 329.14 323.73 325.34 291,349 -1.61(-0.49%)
Jul 29, 2022 326.24 329.36 323.73 326.95 292,768 +0.57(+0.17%)
Jul 28, 2022 321.47 329.06 316.08 326.38 232,134 +7.87(+2.47%)
Jul 27, 2022 312.64 319.31 312.64 318.51 252,716 +7.71(+2.48%)
Jul 26, 2022 314.25 314.25 310.03 310.80 243,647 -2.83(-0.90%)
Jul 25, 2022 314.33 315.21 311.72 313.63 173,116 +0.27(+0.09%)
Jul 22, 2022 315.91 318.95 311.43 313.36 193,799 -2.44(-0.77%)
Jul 21, 2022 308.54 316.16 307.40 315.80 219,966 +8.77(+2.86%)
Jul 20, 2022 302.91 308.62 302.91 307.03 262,199 +4.01(+1.32%)
Jul 19, 2022 298.97 303.96 296.98 303.02 289,813 +8.96(+3.05%)
Jul 18, 2022 294.87 297.14 291.45 294.06 394,393 +0.63(+0.21%)
Jul 15, 2022 289.92 294.13 287.62 293.43 314,554 +5.01(+1.74%)
Jul 14, 2022 289.29 289.72 283.94 288.43 262,819 -3.67(-1.26%)
Jul 13, 2022 292.09 293.50 286.92 292.09 319,367 -5.01(-1.69%)
Jul 12, 2022 303.34 306.35 296.84 297.10 386,723 -7.38(-2.42%)
Jul 11, 2022 309.85 310.81 302.79 304.48 287,796 -7.01(-2.25%)
Jul 08, 2022 312.60 315.80 310.00 311.49 348,116 -5.48(-1.73%)
Jul 07, 2022 312.85 317.21 310.33 316.97 421,354 +4.45(+1.42%)
Jul 06, 2022 315.35 317.70 310.91 312.52 274,194 -3.29(-1.04%)
Jul 05, 2022 315.18 316.94 307.97 315.81 284,380 -2.62(-0.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.