NasdaqGS - Delayed Quote USD

The Cooper Companies, Inc. (COO)

Compare
107.82 +0.52 (+0.48%)
At close: October 25 at 4:00 PM EDT
107.82 0.00 (0.00%)
After hours: October 25 at 4:03 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 25, 2024 107.44 108.32 107.05 107.82 107.82 3,270,400
Oct 24, 2024 105.80 109.04 105.45 107.30 107.30 3,239,600
Oct 23, 2024 105.61 106.21 104.70 105.32 105.32 912,400
Oct 22, 2024 106.40 106.48 105.21 105.83 105.83 1,999,700
Oct 21, 2024 107.95 108.38 106.60 106.72 106.72 765,000
Oct 18, 2024 106.78 108.55 106.54 108.26 108.26 733,700
Oct 17, 2024 108.46 108.73 106.60 106.78 106.78 1,193,300
Oct 16, 2024 108.53 109.03 107.95 108.56 108.56 695,800
Oct 15, 2024 107.46 109.37 107.46 108.55 108.55 829,400
Oct 14, 2024 106.93 107.75 106.73 107.68 107.68 521,200
Oct 11, 2024 106.53 107.22 106.15 106.74 106.74 892,700
Oct 10, 2024 105.49 106.51 105.49 106.30 106.30 674,400
Oct 9, 2024 105.60 106.91 105.08 106.80 106.80 444,500
Oct 8, 2024 105.18 105.94 105.06 105.61 105.61 698,700
Oct 7, 2024 106.48 106.83 104.91 105.49 105.49 1,151,200
Oct 4, 2024 107.37 108.06 105.01 105.92 105.92 1,047,400
Oct 3, 2024 107.23 107.56 106.45 106.97 106.97 2,004,100
Oct 2, 2024 107.54 108.88 106.77 107.80 107.80 1,083,000
Oct 1, 2024 109.84 110.13 108.25 108.36 108.36 1,193,600
Sep 30, 2024 109.98 110.68 109.63 110.34 110.34 776,700
Sep 27, 2024 110.08 111.44 109.48 109.78 109.78 648,100
Sep 26, 2024 108.77 109.80 108.04 109.54 109.54 811,700
Sep 25, 2024 110.21 110.21 108.29 108.41 108.41 1,468,800
Sep 24, 2024 110.25 110.50 109.07 109.85 109.85 961,000
Sep 23, 2024 110.51 111.00 109.35 109.81 109.81 705,900
Sep 20, 2024 110.38 111.01 109.44 110.49 110.49 1,914,500
Sep 19, 2024 111.79 112.29 109.91 111.10 111.10 987,900
Sep 18, 2024 110.08 111.96 109.48 110.53 110.53 903,700
Sep 17, 2024 111.19 112.18 109.38 109.83 109.83 881,100
Sep 16, 2024 111.00 112.38 110.66 111.23 111.23 885,900
Sep 13, 2024 108.89 110.69 108.43 110.53 110.53 1,287,700
Sep 12, 2024 108.35 109.60 107.69 108.86 108.86 1,030,800
Sep 11, 2024 108.05 108.65 106.03 108.51 108.51 897,100
Sep 10, 2024 108.11 108.53 107.26 108.34 108.34 857,600
Sep 9, 2024 106.61 108.68 106.07 108.03 108.03 1,137,000
Sep 6, 2024 106.59 107.82 105.97 106.59 106.59 1,235,700
Sep 5, 2024 105.65 107.36 104.59 106.50 106.50 1,228,700
Sep 4, 2024 106.32 107.46 104.48 105.54 105.54 1,585,300
Sep 3, 2024 105.00 106.80 104.71 106.06 106.06 1,732,000
Aug 30, 2024 106.38 106.95 104.50 105.73 105.73 1,677,100
Aug 29, 2024 104.10 106.58 100.74 105.73 105.73 2,658,000
Aug 28, 2024 94.55 95.44 94.25 94.54 94.54 1,231,900
Aug 27, 2024 94.82 95.61 94.10 94.35 94.35 1,397,800
Aug 26, 2024 94.78 95.38 93.97 94.45 94.45 1,166,400
Aug 23, 2024 94.39 94.98 93.69 94.62 94.62 1,614,900
Aug 22, 2024 93.97 94.45 93.29 94.11 94.11 886,900
Aug 21, 2024 95.88 95.94 92.44 93.66 93.66 1,230,800
Aug 20, 2024 95.15 96.61 94.94 95.89 95.89 947,100
Aug 19, 2024 94.40 95.36 93.93 95.22 95.22 845,500
Aug 16, 2024 92.08 94.25 91.91 94.14 94.14 785,200
Aug 15, 2024 91.97 92.49 91.44 92.00 92.00 685,300
Aug 14, 2024 91.37 91.55 90.23 91.42 91.42 786,600
Aug 13, 2024 90.94 92.48 90.75 91.99 91.99 1,034,700
Aug 12, 2024 92.70 93.14 90.65 90.97 90.97 1,429,800
Aug 9, 2024 93.17 93.59 92.20 93.13 93.13 544,900
Aug 8, 2024 92.01 93.17 91.60 93.09 93.09 979,500
Aug 7, 2024 92.41 93.89 91.46 91.80 91.80 717,400
Aug 6, 2024 91.57 93.77 90.88 92.49 92.49 677,000
Aug 5, 2024 93.13 93.17 89.80 91.41 91.41 1,000,200
Aug 2, 2024 96.00 96.00 92.32 93.27 93.27 880,300
Aug 1, 2024 93.31 94.79 93.09 94.20 94.20 774,500
Jul 31, 2024 92.69 94.71 92.39 93.33 93.33 1,246,300
Jul 30, 2024 92.46 93.42 92.40 92.69 92.69 776,700
Jul 29, 2024 93.31 94.00 92.20 92.61 92.61 667,000
Jul 26, 2024 92.60 94.17 92.41 93.21 93.21 1,063,400
Jul 25, 2024 92.35 94.63 91.89 92.68 92.68 1,231,100
Jul 24, 2024 90.99 93.27 90.39 91.99 91.99 1,071,500
Jul 23, 2024 91.45 91.99 90.32 90.67 90.67 1,630,000
Jul 22, 2024 91.54 91.81 90.05 91.47 91.47 590,700
Jul 19, 2024 91.80 92.01 89.65 90.75 90.75 744,800
Jul 18, 2024 90.16 92.81 90.16 91.32 91.32 1,463,800
Jul 17, 2024 88.00 94.03 87.77 90.96 90.96 1,665,200
Jul 16, 2024 91.99 91.99 88.11 90.14 90.14 1,936,300
Jul 15, 2024 90.17 90.77 88.37 88.67 88.67 1,296,500
Jul 12, 2024 88.82 91.60 88.65 90.81 90.81 1,609,500
Jul 11, 2024 86.55 89.55 86.48 88.58 88.58 2,861,300
Jul 10, 2024 85.97 86.53 84.79 85.55 85.55 1,067,200
Jul 9, 2024 85.98 86.25 85.00 85.68 85.68 1,293,400
Jul 8, 2024 86.11 87.05 85.41 85.65 85.65 1,117,300
Jul 5, 2024 85.86 85.96 84.76 85.90 85.90 968,400
Jul 3, 2024 86.32 86.69 85.02 85.51 85.51 612,100
Jul 2, 2024 85.75 87.05 85.64 86.51 86.51 686,300
Jul 1, 2024 87.30 88.11 85.81 86.39 86.39 1,013,100
Jun 28, 2024 87.68 88.67 86.70 87.30 87.30 1,966,400
Jun 27, 2024 88.00 88.22 86.86 87.62 87.62 1,529,900
Jun 26, 2024 88.53 89.14 87.78 87.96 87.96 1,250,400
Jun 25, 2024 89.95 90.27 88.27 89.21 89.21 1,690,500
Jun 24, 2024 92.14 92.14 89.65 89.81 89.81 1,725,100
Jun 21, 2024 91.78 92.55 91.08 91.51 91.51 1,345,400
Jun 20, 2024 91.36 92.34 90.49 91.73 91.73 1,358,800
Jun 18, 2024 92.19 93.17 91.45 91.66 91.66 900,000
Jun 17, 2024 92.72 93.03 91.76 92.46 92.46 789,400
Jun 14, 2024 93.60 93.74 92.77 93.47 93.47 668,900
Jun 13, 2024 94.73 95.00 93.01 94.20 94.20 680,100
Jun 12, 2024 94.61 96.09 93.80 94.81 94.81 1,061,400
Jun 11, 2024 94.53 94.62 93.24 93.77 93.77 921,300
Jun 10, 2024 93.61 95.10 92.64 95.08 95.08 2,409,400
Jun 7, 2024 94.77 95.49 94.29 94.38 94.38 759,100
Jun 6, 2024 93.80 95.95 93.25 95.25 95.25 1,003,700
Jun 5, 2024 94.95 94.95 93.27 94.23 94.23 1,060,200
Jun 4, 2024 94.61 95.56 92.90 94.56 94.56 1,269,300
Jun 3, 2024 94.33 95.23 92.30 94.72 94.72 1,675,300
May 31, 2024 96.00 96.13 90.79 94.31 94.31 3,403,000
May 30, 2024 91.11 91.52 89.67 90.23 90.23 1,696,400
May 29, 2024 90.62 91.73 90.45 91.11 91.11 1,241,500
May 28, 2024 94.08 94.62 91.17 91.68 91.68 1,681,800
May 24, 2024 93.79 95.11 93.79 94.89 94.89 691,400
May 23, 2024 96.35 96.55 94.26 94.44 94.44 643,200
May 22, 2024 96.37 97.33 95.52 96.60 96.60 635,200
May 21, 2024 96.77 97.13 95.30 96.76 96.76 847,900
May 20, 2024 97.29 97.86 96.88 97.21 97.21 572,800
May 17, 2024 98.07 98.07 96.55 97.31 97.31 547,000
May 16, 2024 98.15 98.58 97.83 97.90 97.90 781,900
May 15, 2024 96.55 98.04 96.52 97.90 97.90 776,600
May 14, 2024 94.25 96.71 94.17 95.96 95.96 1,081,400
May 13, 2024 94.72 95.59 92.57 92.83 92.83 846,100
May 10, 2024 94.61 95.24 94.31 94.76 94.76 783,000
May 9, 2024 92.14 95.14 92.14 94.69 94.69 984,300
May 8, 2024 92.85 93.08 91.88 91.99 91.99 649,900
May 7, 2024 93.11 94.34 93.06 93.42 93.42 965,600
May 6, 2024 91.19 92.46 90.39 92.40 92.40 847,300
May 3, 2024 90.85 91.96 90.58 90.64 90.64 801,800
May 2, 2024 89.81 90.05 87.96 89.75 89.75 1,259,400
May 1, 2024 89.03 91.03 88.81 89.66 89.66 742,400
Apr 30, 2024 89.06 89.65 88.44 89.06 89.06 951,400
Apr 29, 2024 89.36 89.98 88.87 89.89 89.89 1,718,200
Apr 26, 2024 89.67 90.13 88.77 88.84 88.84 1,143,300
Apr 25, 2024 90.09 90.86 88.13 89.93 89.93 842,100
Apr 24, 2024 91.14 92.12 90.15 90.20 90.20 1,004,300
Apr 23, 2024 89.98 92.04 89.98 91.68 91.68 875,000
Apr 22, 2024 90.73 90.98 89.75 90.04 90.04 912,100
Apr 19, 2024 90.92 90.99 90.28 90.42 90.42 1,212,300
Apr 18, 2024 89.75 90.81 89.41 90.41 90.41 1,575,900
Apr 17, 2024 90.82 90.86 89.69 89.86 89.86 955,600
Apr 16, 2024 91.74 92.19 90.13 90.53 90.53 1,183,100
Apr 15, 2024 94.14 94.45 91.87 92.04 92.04 965,700
Apr 12, 2024 95.97 96.17 92.88 93.52 93.52 978,000
Apr 11, 2024 96.58 97.28 96.02 96.12 96.12 823,900
Apr 10, 2024 97.75 98.38 96.27 96.50 96.50 1,140,000
Apr 9, 2024 98.89 99.31 98.40 98.92 98.92 906,200
Apr 8, 2024 98.91 98.91 97.96 98.63 98.63 916,600
Apr 5, 2024 99.23 99.28 97.86 98.60 98.60 905,100
Apr 4, 2024 99.98 100.85 98.87 99.16 99.16 1,377,400
Apr 3, 2024 98.08 99.18 97.78 98.96 98.96 773,600
Apr 2, 2024 98.79 99.01 97.49 98.06 98.06 900,600
Apr 1, 2024 101.04 101.09 98.89 99.24 99.24 877,700
Mar 28, 2024 102.17 102.17 101.30 101.46 101.46 887,900
Mar 27, 2024 101.80 102.04 101.29 101.84 101.84 986,300
Mar 26, 2024 100.95 101.31 99.92 100.73 100.73 1,056,200
Mar 25, 2024 100.93 101.21 100.47 100.87 100.87 862,400
Mar 22, 2024 101.00 101.07 99.37 100.42 100.42 1,114,200
Mar 21, 2024 101.48 103.47 101.33 101.37 101.37 878,500
Mar 20, 2024 102.50 102.58 100.57 101.66 101.66 884,400
Mar 19, 2024 102.11 102.82 101.17 102.25 102.25 1,999,400
Mar 18, 2024 101.30 101.45 100.71 100.82 100.82 770,200
Mar 15, 2024 99.94 101.24 99.90 100.71 100.71 1,283,300
Mar 14, 2024 101.71 101.94 100.82 101.50 101.50 1,224,100
Mar 13, 2024 103.50 103.91 101.89 102.36 102.36 1,000,600
Mar 12, 2024 101.06 102.10 100.93 101.54 101.54 751,300
Mar 11, 2024 101.51 102.71 100.78 101.44 101.44 952,900
Mar 8, 2024 102.00 102.56 101.25 101.51 101.51 997,700
Mar 7, 2024 102.48 103.27 101.89 102.08 102.08 1,754,100
Mar 6, 2024 102.82 102.82 101.57 101.87 101.87 1,440,900
Mar 5, 2024 102.47 103.64 100.81 101.42 101.42 1,219,800
Mar 4, 2024 102.02 104.07 101.58 102.77 102.77 1,758,000
Mar 1, 2024 102.04 102.55 97.72 102.19 102.19 2,804,300
Feb 29, 2024 94.51 95.05 93.43 93.60 93.60 2,355,600
Feb 28, 2024 93.74 95.04 93.29 94.51 94.51 1,598,000
Feb 27, 2024 94.00 94.43 93.45 93.74 93.74 1,879,500
Feb 26, 2024 96.29 96.48 94.31 94.50 94.50 1,215,300
Feb 23, 2024 97.53 97.92 96.01 96.75 96.75 1,427,700
Feb 22, 2024 98.08 98.92 97.08 97.78 97.78 2,149,400
Feb 21, 2024 95.76 98.32 95.20 98.08 98.08 1,868,400
Feb 20, 2024 4:1 Stock Splits
Feb 20, 2024 94.41 95.86 93.36 95.70 95.70 1,299,800
Feb 16, 2024 93.24 94.36 92.97 93.00 93.00 675,600
Feb 15, 2024 93.77 94.90 93.46 93.64 93.64 652,000
Feb 14, 2024 91.97 93.28 90.67 93.12 93.12 853,600
Feb 13, 2024 93.35 93.75 91.23 91.92 91.92 700,800
Feb 12, 2024 93.80 95.13 93.80 94.75 94.75 480,800
Feb 9, 2024 93.33 94.24 92.62 94.15 94.15 654,400
Feb 8, 2024 93.16 93.61 92.11 93.41 93.41 632,800
Feb 7, 2024 94.19 94.71 93.31 93.66 93.66 1,001,200
Feb 6, 2024 93.34 93.86 93.02 93.68 93.68 794,400
Feb 5, 2024 93.40 94.07 92.70 92.84 92.84 772,000
Feb 2, 2024 94.51 94.62 93.00 94.07 94.07 998,400
Feb 1, 2024 93.67 95.38 93.18 95.38 95.38 1,128,800
Jan 31, 2024 94.13 95.02 93.10 93.26 93.26 964,800
Jan 30, 2024 94.44 95.57 93.75 93.80 93.80 899,200
Jan 29, 2024 92.72 94.83 92.15 94.53 94.53 942,000
Jan 26, 2024 94.75 94.75 92.82 93.16 93.16 1,462,000
Jan 25, 2024 96.06 96.21 94.43 94.82 94.82 924,000
Jan 24, 2024 96.92 97.70 94.79 94.98 94.98 940,800
Jan 23, 2024 97.15 97.15 95.86 96.64 96.64 736,000
Jan 22, 2024 97.80 98.35 96.99 97.00 97.00 989,600
Jan 19, 2024 96.53 96.97 95.65 96.88 96.88 1,308,800
Jan 18, 2024 94.70 96.78 94.70 96.44 96.44 1,108,400
Jan 17, 2024 94.57 95.97 93.54 94.70 94.70 749,200
Jan 16, 2024 95.31 95.75 94.03 95.71 95.71 1,174,000
Jan 12, 2024 96.08 96.88 95.55 95.94 95.94 740,800
Jan 11, 2024 96.09 96.11 94.75 95.13 95.13 710,400
Jan 10, 2024 92.50 96.24 92.30 96.22 96.22 1,353,600
Jan 9, 2024 92.88 94.35 92.20 92.83 92.83 1,525,600
Jan 8, 2024 91.38 93.42 91.38 93.39 93.39 747,600
Jan 5, 2024 91.43 92.09 91.12 91.48 91.48 676,800
Jan 4, 2024 90.81 91.94 90.72 91.50 91.50 641,200
Jan 3, 2024 92.89 92.89 90.61 90.97 90.97 1,134,000
Jan 2, 2024 93.52 95.24 92.98 93.27 93.27 726,400
Dec 29, 2023 94.42 95.13 94.03 94.61 94.61 597,600
Dec 28, 2023 94.90 95.63 94.73 94.89 94.89 600,000
Dec 27, 2023 94.24 95.28 93.85 95.00 95.00 738,400
Dec 26, 2023 93.55 94.61 92.64 94.24 94.24 630,800
Dec 22, 2023 92.79 93.81 92.18 93.35 93.35 824,800
Dec 21, 2023 90.99 92.36 90.99 92.11 92.11 499,600
Dec 20, 2023 91.42 91.84 90.05 90.08 90.08 788,400
Dec 19, 2023 91.44 92.99 90.82 91.35 91.35 1,513,600
Dec 18, 2023 90.86 92.29 90.31 91.42 91.42 1,183,200
Dec 15, 2023 91.29 91.51 90.49 90.80 90.80 2,450,800
Dec 14, 2023 89.59 94.57 89.07 91.81 91.81 2,863,600
Dec 13, 2023 85.21 89.26 84.79 88.90 88.90 1,492,400
Dec 12, 2023 85.26 85.78 84.26 85.07 85.07 1,039,200
Dec 11, 2023 83.74 84.85 83.45 84.84 84.84 1,359,200
Dec 8, 2023 86.00 86.50 82.69 83.75 83.75 2,311,200
Dec 7, 2023 85.70 86.49 85.36 86.24 86.24 1,072,000
Dec 6, 2023 84.53 86.23 84.25 85.64 85.64 1,428,800
Dec 5, 2023 84.29 84.39 82.55 83.82 83.82 892,400
Dec 4, 2023 84.61 85.08 84.14 84.58 84.58 1,087,200
Dec 1, 2023 84.15 85.37 83.48 85.27 85.27 871,200
Nov 30, 2023 82.97 84.38 82.21 84.23 84.23 1,850,800
Nov 29, 2023 83.74 84.38 82.55 82.90 82.90 1,398,800
Nov 28, 2023 83.70 84.31 83.19 83.58 83.58 975,200
Nov 27, 2023 84.15 84.69 83.66 83.76 83.76 1,437,600
Nov 24, 2023 84.54 84.99 84.13 84.83 84.83 288,400
Nov 22, 2023 84.98 85.72 84.54 84.76 84.76 709,200
Nov 21, 2023 84.71 86.24 84.13 84.35 84.35 1,015,200
Nov 20, 2023 83.75 84.67 83.60 84.50 84.50 1,434,000
Nov 17, 2023 86.02 86.02 83.71 84.28 84.28 1,393,600
Nov 16, 2023 86.17 86.78 85.03 85.14 85.14 870,400
Nov 15, 2023 85.38 86.50 84.77 85.38 85.38 1,195,200
Nov 14, 2023 84.04 86.08 84.04 85.74 85.74 878,000
Nov 13, 2023 82.49 83.15 81.99 82.64 82.64 650,800
Nov 10, 2023 81.70 84.75 80.48 82.32 82.32 716,000
Nov 9, 2023 83.39 83.39 80.99 81.42 81.42 1,022,400
Nov 8, 2023 83.84 84.92 82.65 83.17 83.17 693,200
Nov 7, 2023 83.44 83.58 82.82 83.44 83.44 810,000
Nov 6, 2023 83.53 84.12 82.91 83.63 83.63 1,180,000
Nov 3, 2023 82.75 84.38 82.34 83.66 83.66 1,120,000
Nov 2, 2023 79.26 82.17 78.63 81.84 81.84 1,212,000
Nov 1, 2023 78.01 79.44 77.59 79.23 79.23 837,600
Oct 31, 2023 77.80 78.14 77.01 77.94 77.94 1,283,200
Oct 30, 2023 77.60 77.66 75.93 77.39 77.39 1,140,000
Oct 27, 2023 77.34 78.14 76.36 76.72 76.72 703,600
Oct 26, 2023 78.57 78.69 76.89 76.96 76.96 1,004,000

Related Tickers