COO

Cooper Companies Historical Data

COO Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 30 2021 421.77 4.87 1.17% 418.61 424.53 417.16 178,296
Jul 29 2021 416.90 3.26 0.79% 415.71 418.85 414.14 245,879
Jul 28 2021 413.64 3.64 0.89% 411.10 415.77 411.10 177,089
Jul 27 2021 410.00 4.39 1.08% 403.87 410.13 401.245 233,167
Jul 26 2021 405.61 -4.46 -1.09% 408.18 408.89 405.20 144,792
Jul 23 2021 410.07 5.99 1.48% 405.43 410.35 404.72 127,633
Jul 22 2021 404.08 2.58 0.64% 402.44 404.08 400.41 159,755
Jul 21 2021 401.50 -0.82 -0.2% 403.76 403.76 397.08 219,645
Jul 20 2021 402.32 5.56 1.4% 397.87 407.12 396.76 191,791
Jul 19 2021 396.76 -7.13 -1.77% 400.64 402.59 393.05 272,256
Jul 16 2021 403.89 1.13 0.28% 404.17 407.00 401.05 159,544
Jul 15 2021 402.76 -2.75 -0.68% 403.39 405.48 399.90 166,242
Jul 14 2021 405.51 -3.57 -0.87% 408.66 409.19 404.15 183,544
Jul 13 2021 409.08 -1.77 -0.43% 409.48 410.77 406.46 257,511
Jul 12 2021 410.85 -0.38 -0.09% 412.89 413.57 410.80 391,561
Jul 09 2021 411.23 0.58 0.14% 410.72 412.84 409.01 184,328
Jul 08 2021 410.65 -3.17 -0.77% 410.08 411.79 406.10 213,943
Jul 07 2021 413.82 4.27 1.04% 410.22 415.00 408.23 249,763
Jul 06 2021 409.55 1.80 0.44% 406.83 409.94 403.57 168,975
Jul 05 2021 407.75 0.00 +0.00% 403.22 408.11 403.05 0
Jul 02 2021 407.75 4.75 1.18% 403.22 408.11 403.05 209,499
Jul 01 2021 403.00 6.73 1.7% 396.72 404.80 396.72 263,658
Jun 30 2021 396.27 -0.85 -0.21% 396.36 397.66 393.66 232,434
Jun 29 2021 397.12 1.62 0.41% 395.74 397.97 394.18 188,650
Jun 28 2021 395.50 -0.93 -0.23% 397.38 397.445 392.06 200,888
Jun 25 2021 396.43 5.82 1.49% 391.10 397.00 390.61 502,494
Jun 24 2021 390.61 2.92 0.75% 389.83 393.10 389.20 220,233
Jun 23 2021 387.69 -3.05 -0.78% 388.38 390.00 386.02 189,242
Jun 22 2021 390.74 1.30 0.33% 390.58 394.70 389.37 431,062
Jun 21 2021 389.44 5.48 1.43% 385.93 393.97 384.56 260,673
Jun 18 2021 383.96 2.08 0.54% 381.91 385.50 378.66 735,597
Jun 17 2021 381.88 0.35 0.09% 379.28 386.30 379.28 270,324
Jun 16 2021 381.53 4.66 1.24% 378.93 383.99 377.00 367,354
Jun 15 2021 376.87 0.33 0.09% 377.38 379.59 376.07 216,657
Jun 14 2021 376.54 1.35 0.36% 377.16 377.16 374.63 191,178
Jun 11 2021 375.19 1.07 0.29% 373.78 376.95 371.51 280,706
Jun 10 2021 374.12 1.71 0.46% 373.45 377.23 371.50 275,850
Jun 09 2021 372.41 0.05 0.01% 372.84 375.26 370.415 237,253
Jun 08 2021 372.36 -2.04 -0.54% 375.98 375.98 369.24 309,016
Jun 07 2021 374.40 -7.56 -1.98% 382.31 384.69 373.81 349,206
Jun 04 2021 381.96 -2.13 -0.55% 385.13 390.69 380.6325 413,731
Jun 03 2021 384.09 -0.60 -0.16% 381.54 385.38 378.185 310,655
Jun 02 2021 384.69 -5.70 -1.46% 390.64 393.26 383.92 331,322
Jun 01 2021 390.39 -3.06 -0.78% 395.54 397.07 389.54 211,635
May 31 2021 393.45 0.00 +0.00% 397.88 398.95 393.12 0
May 28 2021 393.45 -1.62 -0.41% 397.88 398.95 393.12 180,569
May 27 2021 395.07 2.96 0.75% 394.46 396.22 391.00 512,803
May 26 2021 392.11 -2.38 -0.6% 393.88 394.47 389.80 282,160
May 25 2021 394.49 -0.01 0.0% 394.35 397.37 392.85 295,516
May 24 2021 394.50 6.07 1.56% 392.37 396.08 388.59 254,575
May 21 2021 388.43 -0.68 -0.17% 390.69 396.56 386.73 604,664
May 20 2021 389.11 7.14 1.87% 381.80 390.17 380.27 180,259
May 19 2021 381.97 -3.10 -0.81% 382.30 382.71 378.935 266,310
May 18 2021 385.07 -3.15 -0.81% 388.50 391.93 384.94 279,588
May 17 2021 388.22 -0.97 -0.25% 388.93 389.92 385.63 135,681
May 14 2021 389.19 1.31 0.34% 390.08 391.47 387.86 242,053
May 13 2021 387.88 3.16 0.82% 384.96 391.395 384.44 249,921
May 12 2021 384.72 -3.59 -0.92% 388.60 390.11 384.52 253,502
May 11 2021 388.31 -13.51 -3.36% 397.66 399.91 387.79 309,429
May 10 2021 401.82 -2.52 -0.62% 404.34 407.79 401.82 168,372
May 07 2021 404.34 -1.16 -0.29% 404.90 411.76 404.30 201,151
May 06 2021 405.50 4.62 1.15% 399.20 405.82 397.0825 219,160
May 05 2021 400.88 -10.72 -2.6% 411.82 412.76 397.995 353,720
May 04 2021 411.60 -0.47 -0.11% 411.48 413.70 408.37 267,794
May 03 2021 412.07 1.18 0.29% 412.78 415.96 408.22 226,105


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.