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 (%)
Jul 31, 2017
246.72
246.90
242.73
243.60
455,659
-2.73(-1.11%)
Jul 28, 2017
245.76
246.71
244.16
246.32
216,517
-0.04(-0.02%)
Jul 27, 2017
247.10
247.34
243.38
246.36
295,405
-0.37(-0.15%)
Jul 26, 2017
250.21
250.28
245.88
246.73
288,002
-3.82(-1.52%)
Jul 25, 2017
250.48
251.28
247.71
250.55
365,081
+0.21(+0.08%)
Jul 24, 2017
248.05
250.48
247.22
250.34
252,832
+2.21(+0.89%)
Jul 21, 2017
250.62
251.46
245.92
248.13
370,951
-5.58(-2.20%)
Jul 20, 2017
254.60
255.58
253.51
253.72
229,052
-0.90(-0.35%)
Jul 19, 2017
254.42
256.10
254.00
254.61
356,052
+1.73(+0.68%)
Jul 18, 2017
251.53
253.01
248.74
252.89
450,343
+1.22(+0.48%)
Jul 17, 2017
251.13
252.54
250.41
251.67
518,927
+1.62(+0.65%)
Jul 14, 2017
246.65
251.74
245.15
250.05
549,834
+3.91(+1.59%)
Jul 13, 2017
248.14
248.64
243.61
246.14
494,706
-1.46(-0.59%)
Jul 12, 2017
245.11
248.52
244.35
247.60
512,353
+3.38(+1.38%)
Jul 11, 2017
244.04
244.71
242.28
244.23
439,499
+0.39(+0.16%)
Jul 10, 2017
242.01
244.36
240.60
243.84
711,387
+1.41(+0.58%)
Jul 07, 2017
236.89
242.97
236.46
242.43
587,300
+6.53(+2.77%)
Jul 06, 2017
237.16
238.95
234.99
235.90
294,372
-1.84(-0.77%)
Jul 05, 2017
236.19
238.25
234.26
237.74
466,004
+1.65(+0.70%)
Jul 03, 2017
239.12
239.62
235.73
236.09
189,584
-3.04(-1.27%)
Jun 30, 2017
237.97
240.95
236.72
239.12
490,750
+2.30(+0.97%)
Jun 29, 2017
240.73
242.38
235.45
236.83
950,321
-5.22(-2.16%)
Jun 28, 2017
244.65
245.00
241.26
242.05
496,522
-0.90(-0.37%)
Jun 27, 2017
245.38
246.38
242.93
242.95
396,589
-3.51(-1.42%)
Jun 26, 2017
246.24
248.19
245.23
246.45
266,606
+0.57(+0.23%)
Jun 23, 2017
245.35
246.49
244.52
245.88
405,972
+1.13(+0.46%)
Jun 22, 2017
243.74
247.49
243.05
244.76
499,727
+1.20(+0.49%)
Jun 21, 2017
242.94
244.91
242.07
243.56
269,226
+1.07(+0.44%)
Jun 20, 2017
242.51
245.59
242.20
242.49
257,309
+0.68(+0.28%)
Jun 19, 2017
239.22
243.19
237.65
241.81
441,321
+3.16(+1.32%)
Jun 16, 2017
239.78
241.20
238.56
238.65
587,117
-0.89(-0.37%)
Jun 15, 2017
237.63
240.10
236.23
239.54
378,191
+0.85(+0.36%)
Jun 14, 2017
241.58
242.06
237.41
238.69
313,568
-1.89(-0.78%)
Jun 13, 2017
237.08
241.80
236.82
240.58
321,453
+4.12(+1.74%)
Jun 12, 2017
236.84
237.19
230.98
236.46
538,035
-0.68(-0.29%)
Jun 09, 2017
241.20
242.18
234.75
237.14
819,551
-4.32(-1.79%)
Jun 08, 2017
242.69
239.62
241.46
583,479
-1.34(-0.55%)
Jun 07, 2017
242.50
243.59
240.73
242.80
454,619
+1.48(+0.61%)
Jun 06, 2017
240.23
241.94
238.60
241.32
333,944
+0.73(+0.30%)
Jun 05, 2017
239.05
243.07
238.38
240.59
846,386
+2.57(+1.08%)
Jun 02, 2017
227.36
240.12
226.44
238.03
1,154,987
+18.51(+8.43%)
Jun 01, 2017
218.93
219.54
214.97
219.52
587,735
+1.04(+0.48%)
May 31, 2017
218.25
219.53
216.66
218.48
384,522
+0.55(+0.25%)
May 30, 2017
216.25
218.39
215.76
217.93
293,889
+0.74(+0.34%)
May 26, 2017
218.06
218.62
216.85
217.19
157,412
-0.86(-0.39%)
May 25, 2017
217.49
218.41
215.96
218.05
381,316
+0.65(+0.30%)
May 24, 2017
217.52
217.91
215.28
217.40
241,080
+0.59(+0.27%)
May 23, 2017
216.64
217.89
215.79
216.81
333,891
-0.26(-0.12%)
May 22, 2017
211.83
217.17
211.41
217.07
526,791
+4.72(+2.22%)
May 19, 2017
209.99
212.97
209.99
212.36
1,105,240
+2.23(+1.06%)
May 18, 2017
209.79
211.35
208.99
210.13
234,500
+0.98(+0.47%)
May 17, 2017
210.20
210.12
208.63
209.15
319,895
-1.05(-0.50%)
May 16, 2017
210.60
210.60
208.54
210.20
196,469
+0.59(+0.28%)
May 15, 2017
207.32
210.60
207.32
209.61
686,676
+2.28(+1.10%)
May 12, 2017
206.88
208.04
206.84
207.33
264,666
+0.19(+0.09%)
May 11, 2017
206.07
207.38
205.37
207.14
298,900
+0.06(+0.03%)
May 10, 2017
207.08
207.84
205.93
207.08
284,493
-0.31(-0.15%)
May 09, 2017
206.32
207.88
205.65
207.39
636,764
+1.25(+0.61%)
May 08, 2017
205.51
206.94
204.26
206.14
400,279
+0.69(+0.34%)
May 05, 2017
205.03
206.41
204.02
205.46
327,924
+0.82(+0.40%)
May 04, 2017
202.58
204.87
201.42
204.64
358,811
+2.67(+1.32%)
May 03, 2017
201.75
202.27
199.23
201.97
297,263
+0.10(+0.05%)
May 02, 2017
201.01
202.21
199.99
201.87
348,148
+1.07(+0.53%)
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
.