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 (%)
Dec 31, 2019
318.26
321.34
317.81
321.07
242,263
+1.84(+0.58%)
Dec 30, 2019
320.18
321.45
318.05
319.24
137,534
-1.66(-0.52%)
Dec 27, 2019
320.28
322.00
318.53
320.89
183,123
+1.10(+0.34%)
Dec 26, 2019
321.51
321.51
317.60
319.79
171,625
-2.04(-0.63%)
Dec 24, 2019
320.56
322.13
318.54
321.83
62,642
+1.38(+0.43%)
Dec 23, 2019
319.33
322.24
315.87
320.45
286,404
+1.58(+0.50%)
Dec 20, 2019
320.89
322.48
316.69
318.88
388,261
-0.58(-0.18%)
Dec 19, 2019
319.78
320.39
316.75
319.45
208,435
-0.17(-0.05%)
Dec 18, 2019
318.54
320.18
317.69
319.62
313,897
+1.57(+0.49%)
Dec 17, 2019
318.94
318.94
316.30
318.06
296,334
-0.70(-0.22%)
Dec 16, 2019
320.76
321.36
317.10
318.75
327,060
+2.05(+0.65%)
Dec 13, 2019
313.68
318.25
313.43
316.71
278,787
+2.37(+0.75%)
Dec 12, 2019
306.65
315.28
305.53
314.34
458,061
+7.87(+2.57%)
Dec 11, 2019
304.38
306.83
303.22
306.47
315,164
+2.14(+0.70%)
Dec 10, 2019
303.55
306.18
302.90
304.33
263,905
+2.28(+0.75%)
Dec 09, 2019
305.96
306.65
301.80
302.06
452,351
-4.93(-1.60%)
Dec 06, 2019
307.89
312.40
300.96
306.98
741,599
-5.67(-1.81%)
Dec 05, 2019
312.62
314.73
310.90
312.65
329,099
+0.77(+0.25%)
Dec 04, 2019
310.97
314.67
310.52
311.88
362,346
+0.67(+0.22%)
Dec 03, 2019
309.58
312.26
308.62
311.21
306,743
-0.36(-0.12%)
Dec 02, 2019
313.32
313.99
309.32
311.57
318,134
-1.31(-0.42%)
Nov 29, 2019
314.27
315.51
312.28
312.88
161,208
-3.88(-1.22%)
Nov 27, 2019
314.50
318.04
313.05
316.76
243,464
+3.80(+1.21%)
Nov 26, 2019
311.98
314.19
311.98
312.96
380,633
+0.75(+0.24%)
Nov 25, 2019
308.55
313.25
306.03
312.21
324,832
+4.61(+1.50%)
Nov 22, 2019
306.60
308.47
304.36
307.60
151,402
+1.32(+0.43%)
Nov 21, 2019
303.62
306.65
301.00
306.28
235,921
+2.02(+0.66%)
Nov 20, 2019
306.38
309.17
299.91
304.26
331,331
-4.60(-1.49%)
Nov 19, 2019
306.05
310.52
304.79
308.86
385,148
+3.38(+1.11%)
Nov 18, 2019
302.86
306.81
302.43
305.48
407,989
+3.71(+1.23%)
Nov 15, 2019
299.46
302.01
297.30
301.78
230,855
+2.38(+0.79%)
Nov 14, 2019
296.57
299.43
295.42
299.40
196,665
+2.83(+0.95%)
Nov 13, 2019
293.69
297.53
292.37
296.57
303,034
+2.24(+0.76%)
Nov 12, 2019
292.79
296.68
292.79
294.33
239,388
+1.60(+0.55%)
Nov 11, 2019
290.30
292.83
288.50
292.73
255,020
+1.53(+0.53%)
Nov 08, 2019
294.63
294.63
289.56
291.20
224,451
-3.35(-1.14%)
Nov 07, 2019
292.73
295.48
292.73
294.55
166,342
+3.26(+1.12%)
Nov 06, 2019
291.12
293.47
289.42
291.29
205,203
+0.55(+0.19%)
Nov 05, 2019
288.69
292.03
288.69
290.74
197,805
+0.80(+0.28%)
Nov 04, 2019
292.81
294.33
289.46
289.94
205,976
-1.69(-0.58%)
Nov 01, 2019
292.18
295.25
291.26
291.63
189,427
+0.83(+0.29%)
Oct 31, 2019
291.88
294.68
287.43
290.80
189,267
-1.10(-0.38%)
Oct 30, 2019
290.64
292.26
289.31
291.90
201,521
+1.40(+0.48%)
Oct 29, 2019
284.01
291.21
283.32
290.50
317,495
+6.68(+2.35%)
Oct 28, 2019
282.92
285.97
282.67
283.83
257,528
+2.27(+0.81%)
Oct 25, 2019
282.07
286.23
280.82
281.56
247,066
-0.97(-0.34%)
Oct 24, 2019
283.35
283.37
280.05
282.53
240,203
+0.52(+0.18%)
Oct 23, 2019
280.92
284.13
280.58
282.01
228,031
+1.02(+0.36%)
Oct 22, 2019
288.76
290.30
280.07
280.99
336,484
-6.16(-2.14%)
Oct 21, 2019
289.08
289.55
286.29
287.15
314,807
-0.47(-0.16%)
Oct 18, 2019
291.99
293.19
287.41
287.62
310,409
-4.44(-1.52%)
Oct 17, 2019
292.42
294.80
291.12
292.05
214,198
+0.72(+0.25%)
Oct 16, 2019
294.24
294.82
290.55
291.33
324,262
-3.62(-1.23%)
Oct 15, 2019
295.04
297.01
291.58
294.95
265,018
+2.64(+0.90%)
Oct 14, 2019
293.86
294.11
291.24
292.31
141,326
-1.38(-0.47%)
Oct 11, 2019
293.27
298.07
289.52
293.69
327,220
+3.08(+1.06%)
Oct 10, 2019
287.63
292.79
287.61
290.61
349,623
+1.83(+0.63%)
Oct 09, 2019
287.13
290.11
286.33
288.79
393,508
+2.91(+1.02%)
Oct 08, 2019
291.83
291.83
285.78
285.88
442,502
-7.87(-2.68%)
Oct 07, 2019
294.68
296.52
293.18
293.74
423,953
-2.93(-0.99%)
Oct 04, 2019
294.67
297.68
293.80
296.67
429,089
+3.12(+1.06%)
Oct 03, 2019
289.19
293.95
284.86
293.55
525,026
+4.82(+1.67%)
Oct 02, 2019
291.02
292.61
286.77
288.74
319,752
-3.91(-1.34%)
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
.