1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. Cooper Companies Inc (COO)
  7. Historical

COO

Cooper Companies Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Cooper Companies Inc COO NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-10.90 -2.79% 379.94 16:00:00
Open Price Low Price High Price Close Price Prev Close
387.03 378.86 388.03 379.94 390.84
more quote information »

COO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week406.36407.65378.86400.15343,780-26.42-6.5%
1 Month416.43435.79378.86412.54240,211-36.49-8.76%
3 Months455.20463.59378.86421.60251,126-75.26-16.53%
6 Months393.88463.59369.24414.02257,029-13.94-3.54%
1 Year331.47463.59327.44396.06263,29848.4714.62%
3 Years273.00463.59228.65328.74303,356106.9439.17%
5 Years170.33463.59158.7333282.36333,666209.61123.06%

COO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 26 2021 379.94 -10.90 -2.79% 387.03 388.03 378.86 278,198
Nov 24 2021 390.84 -7.60 -1.91% 395.89 397.63 389.42 327,117
Nov 23 2021 398.44 -4.43 -1.1% 402.08 404.53 395.62 248,146
Nov 22 2021 402.87 -2.20 -0.54% 403.90 405.63 401.08 212,748
Nov 19 2021 405.07 0.18 0.04% 406.36 407.65 402.95 587,108
Nov 18 2021 404.89 -3.69 -0.9% 408.51 414.77 397.32 395,611
Nov 17 2021 408.58 -7.13 -1.72% 416.61 418.36 407.82 232,749
Nov 16 2021 415.71 -0.73 -0.18% 418.49 420.49 415.17 195,415
Nov 15 2021 416.44 -1.28 -0.31% 420.42 422.875 415.345 192,831
Nov 12 2021 417.72 6.88 1.67% 410.84 418.84 408.68 227,454
Nov 11 2021 410.84 -23.28 -5.36% 429.25 429.25 409.085 353,725
Nov 10 2021 434.12 0.49 0.11% 433.10 435.79 431.08 193,962
Nov 09 2021 433.63 2.02 0.47% 431.89 434.90 429.80 107,937
Nov 08 2021 431.61 7.39 1.74% 427.27 432.16 424.105 154,941
Nov 05 2021 424.22 3.56 0.85% 419.49 426.00 419.49 165,349
Nov 04 2021 420.66 -1.86 -0.44% 421.65 423.60 418.49 152,986
Nov 03 2021 422.52 1.88 0.45% 420.79 423.59 416.26 153,096
Nov 02 2021 420.64 -1.30 -0.31% 421.99 423.35 418.78 181,934
Nov 01 2021 421.94 5.02 1.2% 417.19 424.50 416.19 263,073
Oct 29 2021 416.92 0.18 0.04% 416.43 419.87 413.22 217,830
Oct 28 2021 416.74 4.79 1.16% 413.54 418.84 411.84 162,060
See More Historical Prices »


Your Recent History
NYSE
COO
Cooper Com..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.