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
)
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:
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 (%)
Sep 25, 2023
331.35
0
+2.48(+0.75%)
Sep 22, 2023
329.27
331.81
326.18
328.87
156,564
+0.48(+0.15%)
Sep 21, 2023
334.91
335.29
328.04
328.39
166,378
-8.23(-2.44%)
Sep 20, 2023
338.92
340.82
335.89
336.62
156,376
-0.10(-0.03%)
Sep 19, 2023
336.87
338.32
334.49
336.72
191,163
-0.74(-0.22%)
Sep 18, 2023
341.59
342.65
337.29
337.46
184,581
-4.90(-1.43%)
Sep 15, 2023
340.23
344.62
339.62
342.36
420,789
+2.24(+0.66%)
Sep 14, 2023
346.90
347.22
339.13
340.12
657,381
-4.51(-1.31%)
Sep 13, 2023
346.42
347.37
342.30
344.63
277,432
-3.21(-0.92%)
Sep 12, 2023
350.52
350.52
347.19
347.84
237,279
-3.75(-1.07%)
Sep 11, 2023
351.60
352.39
349.19
351.59
267,154
+1.58(+0.45%)
Sep 08, 2023
353.08
359.12
347.87
350.01
206,088
-3.73(-1.05%)
Sep 07, 2023
356.87
357.63
352.67
353.74
260,772
-2.91(-0.82%)
Sep 06, 2023
351.86
360.40
350.60
356.65
443,931
+4.44(+1.26%)
Sep 05, 2023
363.50
363.50
352.04
352.21
326,769
-12.48(-3.42%)
Sep 01, 2023
372.72
372.72
359.67
364.69
437,557
-5.30(-1.43%)
Aug 31, 2023
378.29
378.29
368.67
369.99
550,047
-10.87(-2.85%)
Aug 30, 2023
378.12
383.14
378.12
380.86
205,229
+2.75(+0.73%)
Aug 29, 2023
374.14
378.63
373.63
378.11
259,081
+4.75(+1.27%)
Aug 28, 2023
374.23
376.88
370.97
373.36
264,277
+1.98(+0.53%)
Aug 25, 2023
370.09
374.07
367.07
371.38
187,491
+1.56(+0.42%)
Aug 24, 2023
372.77
376.22
369.12
369.82
245,938
-3.74(-1.00%)
Aug 23, 2023
371.97
376.54
370.91
373.56
187,494
+3.38(+0.91%)
Aug 22, 2023
373.02
373.99
369.60
370.18
155,189
-1.90(-0.51%)
Aug 21, 2023
369.81
372.89
368.09
372.08
152,475
+3.12(+0.85%)
Aug 18, 2023
366.64
370.43
364.42
368.96
259,915
+0.88(+0.24%)
Aug 17, 2023
374.33
379.42
368.04
368.08
167,757
-4.70(-1.26%)
Aug 16, 2023
375.69
379.36
372.77
372.78
299,103
-4.21(-1.12%)
Aug 15, 2023
376.77
379.61
375.60
376.99
291,457
-0.93(-0.25%)
Aug 14, 2023
374.20
379.24
374.20
377.92
338,450
+3.43(+0.92%)
Aug 11, 2023
376.40
376.83
372.21
374.49
361,060
-3.28(-0.87%)
Aug 10, 2023
384.93
389.42
377.77
377.77
283,505
-5.30(-1.38%)
Aug 09, 2023
384.91
388.76
381.90
383.07
211,469
-1.99(-0.52%)
Aug 08, 2023
386.73
387.80
378.48
385.06
230,383
-4.77(-1.22%)
Aug 07, 2023
390.85
390.85
387.81
389.83
114,984
+1.04(+0.27%)
Aug 04, 2023
389.79
391.61
388.01
388.79
344,555
-1.03(-0.26%)
Aug 03, 2023
383.39
390.57
383.39
389.82
353,605
+1.96(+0.51%)
Aug 02, 2023
387.90
390.16
385.10
387.86
462,766
-2.15(-0.55%)
Aug 01, 2023
387.76
390.90
386.99
390.01
297,488
-1.25(-0.32%)
Jul 31, 2023
394.56
394.56
388.90
391.26
215,715
-2.19(-0.56%)
Jul 28, 2023
392.94
395.56
388.64
393.45
232,002
+4.80(+1.24%)
Jul 27, 2023
391.76
391.76
387.94
388.65
261,707
-0.82(-0.21%)
Jul 26, 2023
385.62
389.51
382.91
389.47
161,103
+3.18(+0.82%)
Jul 25, 2023
386.72
389.21
384.34
386.29
254,133
-0.64(-0.17%)
Jul 24, 2023
387.90
388.09
383.61
386.93
197,668
-0.65(-0.17%)
Jul 21, 2023
391.83
392.57
387.47
387.58
285,255
-4.24(-1.08%)
Jul 20, 2023
395.36
397.81
391.22
391.82
198,134
-2.99(-0.76%)
Jul 19, 2023
392.39
397.00
388.91
394.81
307,015
+1.59(+0.40%)
Jul 18, 2023
392.13
395.14
388.99
393.22
226,762
-0.72(-0.18%)
Jul 17, 2023
397.03
399.59
393.72
393.94
249,940
-3.39(-0.85%)
Jul 14, 2023
390.30
397.75
390.30
397.33
289,975
+7.27(+1.86%)
Jul 13, 2023
387.87
390.75
385.98
390.06
182,195
+2.73(+0.70%)
Jul 12, 2023
385.24
388.70
383.38
387.33
198,903
+4.87(+1.27%)
Jul 11, 2023
384.28
386.17
380.57
382.46
168,905
-0.95(-0.25%)
Jul 10, 2023
379.27
384.05
379.09
383.41
158,191
+5.06(+1.34%)
Jul 07, 2023
374.54
379.79
374.32
378.35
200,527
+2.59(+0.69%)
Jul 06, 2023
374.13
379.01
372.98
375.76
346,424
-1.51(-0.40%)
Jul 05, 2023
378.10
378.59
373.17
377.27
306,985
-0.12(-0.03%)
Jul 03, 2023
380.62
380.62
375.25
377.39
136,147
-6.01(-1.57%)
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
+4.83(+1.33%)
Jun 14, 2023
363.99
368.49
360.74
362.71
383,907
+3.56(+0.99%)
Jun 13, 2023
355.98
360.37
355.98
359.15
259,608
+3.20(+0.90%)
Jun 12, 2023
348.27
356.63
348.09
355.95
343,129
+9.83(+2.84%)
Jun 09, 2023
349.68
349.69
344.35
346.12
295,675
-3.64(-1.04%)
Jun 08, 2023
350.35
350.57
345.38
349.76
279,482
-1.00(-0.29%)
Jun 07, 2023
350.62
351.48
346.53
350.76
246,550
-1.84(-0.52%)
Jun 06, 2023
353.32
356.89
350.20
352.60
253,622
-0.92(-0.26%)
Jun 05, 2023
358.01
359.81
352.98
353.52
321,036
-2.92(-0.82%)
Jun 02, 2023
360.10
364.47
356.02
356.44
701,719
-17.72(-4.74%)
Jun 01, 2023
370.97
375.53
367.21
374.16
362,767
+2.66(+0.72%)
May 31, 2023
366.85
371.86
364.56
371.50
1,348,584
+3.33(+0.90%)
May 30, 2023
367.65
369.82
365.82
368.17
425,009
-1.19(-0.32%)
May 26, 2023
370.98
372.36
366.74
369.36
425,983
-2.05(-0.55%)
May 25, 2023
377.82
379.19
368.63
371.41
423,094
-6.53(-1.73%)
May 24, 2023
378.62
379.24
374.64
377.94
346,527
-2.07(-0.54%)
May 23, 2023
386.86
387.69
377.84
380.01
436,020
-10.10(-2.59%)
May 22, 2023
386.19
394.83
386.19
390.11
316,934
+4.04(+1.05%)
May 19, 2023
388.60
389.31
385.79
386.07
575,232
-1.80(-0.46%)
May 18, 2023
386.08
390.04
385.81
387.87
263,971
+2.18(+0.57%)
May 17, 2023
388.03
388.03
377.57
385.69
374,910
-1.99(-0.51%)
May 16, 2023
388.37
388.37
385.19
387.68
280,348
-1.64(-0.42%)
May 15, 2023
390.64
390.94
387.14
389.32
248,046
-0.81(-0.21%)
May 12, 2023
391.30
393.64
387.03
390.13
434,271
-1.93(-0.49%)
May 11, 2023
389.97
393.66
389.24
392.06
262,569
+1.19(+0.30%)
May 10, 2023
386.72
395.17
386.72
390.87
260,864
+5.61(+1.46%)
May 09, 2023
385.53
387.39
384.48
385.26
121,546
-0.82(-0.21%)
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%)
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
.