Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cooper Companies
(NY:
COO
)
N/A
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 30, 2022
313.35
316.91
310.60
313.04
407,275
-4.59(-1.44%)
Jun 29, 2022
314.92
318.01
311.36
317.63
236,012
+3.63(+1.16%)
Jun 28, 2022
323.35
325.48
313.34
314.00
334,775
-7.99(-2.48%)
Jun 27, 2022
323.55
324.77
318.98
321.99
360,042
-1.42(-0.44%)
Jun 24, 2022
311.24
323.73
308.63
323.41
539,482
+15.78(+5.13%)
Jun 23, 2022
301.64
308.19
301.64
307.63
458,567
+6.31(+2.09%)
Jun 22, 2022
299.22
305.27
298.34
301.32
517,077
-2.57(-0.85%)
Jun 21, 2022
308.94
308.94
301.94
303.89
289,446
-0.97(-0.32%)
Jun 17, 2022
306.82
312.90
304.86
304.86
491,055
-0.22(-0.07%)
Jun 16, 2022
304.23
306.62
297.26
305.08
568,159
-10.18(-3.23%)
Jun 15, 2022
318.17
321.64
311.50
315.26
284,690
+0.42(+0.13%)
Jun 14, 2022
318.75
320.06
313.66
314.84
363,683
-5.23(-1.63%)
Jun 13, 2022
325.69
325.76
318.83
320.07
273,593
-12.20(-3.67%)
Jun 10, 2022
331.29
335.25
328.03
332.26
290,861
-4.72(-1.40%)
Jun 09, 2022
340.13
343.05
336.71
336.98
255,790
-6.99(-2.03%)
Jun 08, 2022
345.51
348.00
343.78
343.97
191,753
-3.45(-0.99%)
Jun 07, 2022
341.72
348.48
341.28
347.42
253,320
+2.90(+0.84%)
Jun 06, 2022
346.41
348.01
343.43
344.52
234,739
+2.34(+0.68%)
Jun 03, 2022
347.19
353.93
341.26
342.18
481,677
-10.54(-2.99%)
Jun 02, 2022
343.54
352.80
338.85
352.72
379,175
+9.60(+2.80%)
Jun 01, 2022
352.25
353.96
339.75
343.12
386,744
-7.53(-2.15%)
May 31, 2022
350.20
351.90
345.72
350.65
1,094,748
-1.43(-0.41%)
May 27, 2022
352.57
353.28
344.00
352.08
451,746
+8.46(+2.46%)
May 26, 2022
341.14
347.33
339.32
343.62
470,240
+3.87(+1.14%)
May 25, 2022
338.78
342.82
336.88
339.75
349,414
-1.21(-0.35%)
May 24, 2022
337.28
342.47
332.87
340.96
352,694
+2.33(+0.69%)
May 23, 2022
343.56
345.25
334.27
338.63
376,845
-2.49(-0.73%)
May 20, 2022
340.22
342.59
334.42
341.12
364,028
+2.53(+0.75%)
May 19, 2022
331.48
339.60
331.48
338.59
425,728
+4.92(+1.47%)
May 18, 2022
335.56
338.71
332.83
333.67
506,886
-6.49(-1.91%)
May 17, 2022
334.18
340.58
333.79
340.16
450,465
+12.34(+3.76%)
May 16, 2022
325.92
329.08
324.57
327.82
295,664
+0.12(+0.04%)
May 13, 2022
319.68
328.78
319.68
327.70
337,378
+10.13(+3.19%)
May 12, 2022
315.09
320.74
310.89
317.58
346,488
+1.58(+0.50%)
May 11, 2022
315.55
327.81
315.48
316.00
462,629
-0.95(-0.30%)
May 10, 2022
314.78
320.60
309.35
316.95
463,685
+5.42(+1.74%)
May 09, 2022
333.22
333.38
310.45
311.53
518,234
-25.93(-7.68%)
May 06, 2022
344.91
345.85
334.84
337.46
374,509
-10.34(-2.97%)
May 05, 2022
360.70
360.70
343.94
347.80
259,442
-14.59(-4.03%)
May 04, 2022
353.09
363.58
348.33
362.38
289,197
+8.39(+2.37%)
May 03, 2022
358.65
359.68
353.53
354.00
237,500
-2.95(-0.83%)
May 02, 2022
362.09
363.65
348.85
356.95
334,488
-4.00(-1.11%)
Apr 29, 2022
371.58
372.91
360.08
360.95
342,252
-12.12(-3.25%)
Apr 28, 2022
379.16
379.16
367.52
373.06
256,485
-4.22(-1.12%)
Apr 27, 2022
383.60
386.69
376.59
377.28
201,879
-5.30(-1.38%)
Apr 26, 2022
390.43
392.61
382.43
382.58
215,680
-11.38(-2.89%)
Apr 25, 2022
389.85
395.75
384.86
393.96
308,547
+3.15(+0.81%)
Apr 22, 2022
406.56
406.56
390.09
390.81
375,398
-18.54(-4.53%)
Apr 21, 2022
421.16
421.16
408.57
409.34
172,273
-9.13(-2.18%)
Apr 20, 2022
413.51
420.14
412.55
418.47
230,890
+7.81(+1.90%)
Apr 19, 2022
395.96
412.11
395.96
410.66
216,765
+15.55(+3.93%)
Apr 18, 2022
398.04
399.07
392.17
395.12
155,694
-4.40(-1.10%)
Apr 14, 2022
405.59
407.02
398.00
399.52
217,753
-4.99(-1.23%)
Apr 13, 2022
401.76
405.27
400.32
404.50
201,363
+1.76(+0.44%)
Apr 12, 2022
406.07
411.64
401.65
402.75
219,959
-4.11(-1.01%)
Apr 11, 2022
409.46
412.95
406.19
406.85
234,413
-4.49(-1.09%)
Apr 08, 2022
413.63
416.88
403.64
411.34
370,846
-4.53(-1.09%)
Apr 07, 2022
418.16
424.25
414.09
415.87
469,038
-3.64(-0.87%)
Apr 06, 2022
419.36
421.64
413.26
419.51
209,161
-0.90(-0.21%)
Apr 05, 2022
415.95
422.47
415.95
420.41
280,700
+3.20(+0.77%)
Apr 04, 2022
428.88
429.77
416.13
417.21
200,427
-11.10(-2.59%)
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
.