Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
KOO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 304.00 | 2.00 | 0.66% | 306.00 | 310.00 | 304.00 | 44,642 |
| May 20 2024 | 302.00 | 0.00 | 0.00% | 304.00 | 308.00 | 302.00 | 205,666 |
| May 17 2024 | 302.00 | 0.00 | 0.00% | 304.00 | 308.00 | 302.00 | 7,798 |
| May 16 2024 | 302.00 | 0.00 | 0.00% | 304.00 | 304.00 | 302.00 | 14,670 |
| May 15 2024 | 302.00 | 2.00 | 0.67% | 301.00 | 302.00 | 301.00 | 26,427 |
| May 14 2024 | 300.00 | -1.00 | -0.33% | 301.00 | 301.00 | 300.00 | 46,509 |
| May 13 2024 | 301.00 | -6.00 | -1.95% | 307.00 | 307.00 | 301.00 | 13,646 |
| May 10 2024 | 307.00 | 0.00 | 0.00% | 307.00 | 307.00 | 303.00 | 22,263 |
| May 09 2024 | 307.00 | 0.00 | 0.00% | 307.00 | 307.00 | 304.00 | 26,002 |
| May 08 2024 | 307.00 | 0.00 | 0.00% | 307.00 | 307.00 | 306.00 | 9,384 |
| May 07 2024 | 307.00 | 0.00 | 0.00% | 307.00 | 307.00 | 307.00 | 18,394 |
| May 03 2024 | 307.00 | 7.00 | 2.33% | 298.00 | 308.00 | 298.00 | 128,786 |
| May 02 2024 | 300.00 | 16.00 | 5.63% | 284.00 | 300.00 | 284.00 | 106,472 |
| May 01 2024 | 284.00 | 0.00 | 0.00% | 284.00 | 284.00 | 284.00 | 36,803 |
| Apr 30 2024 | 284.00 | 14.00 | 5.19% | 270.00 | 284.00 | 270.00 | 77,678 |
| Apr 29 2024 | 270.00 | 8.00 | 3.05% | 262.00 | 270.00 | 262.00 | 168,253 |
| Apr 26 2024 | 262.00 | 0.00 | 0.00% | 262.00 | 262.00 | 262.00 | 18,746 |
| Apr 25 2024 | 262.00 | 0.00 | 0.00% | 262.00 | 262.00 | 262.00 | 4,317 |
| Apr 24 2024 | 262.00 | 0.00 | 0.00% | 262.00 | 262.00 | 262.00 | 16,230 |
| Apr 23 2024 | 262.00 | 0.00 | 0.00% | 262.00 | 262.00 | 262.00 | 43,563 |
| Apr 22 2024 | 262.00 | 0.00 | 0.00% | 262.00 | 262.00 | 259.00 | 6,578 |
| Apr 19 2024 | 262.00 | -1.00 | -0.38% | 263.00 | 263.00 | 262.00 | 18,377 |
| Apr 18 2024 | 263.00 | 0.00 | 0.00% | 263.00 | 263.00 | 263.00 | 1,220 |
| Apr 17 2024 | 263.00 | -3.00 | -1.13% | 266.00 | 266.00 | 263.00 | 6,591 |
| Apr 16 2024 | 266.00 | 0.00 | 0.00% | 266.00 | 266.00 | 266.00 | 26,197 |
| Apr 15 2024 | 266.00 | 0.00 | 0.00% | 266.00 | 266.00 | 266.00 | 63,319 |
| Apr 12 2024 | 266.00 | 0.00 | 0.00% | 266.00 | 266.00 | 266.00 | 14,339 |
| Apr 11 2024 | 266.00 | 0.00 | 0.00% | 266.00 | 266.00 | 266.00 | 20,703 |
| Apr 10 2024 | 266.00 | 0.00 | 0.00% | 269.00 | 269.00 | 266.00 | 3,575 |
| Apr 09 2024 | 266.00 | -3.00 | -1.12% | 269.00 | 269.00 | 266.00 | 15,372 |
| Apr 08 2024 | 269.00 | -2.00 | -0.74% | 271.00 | 271.00 | 269.00 | 66,311 |
| Apr 05 2024 | 271.00 | 0.00 | 0.00% | 271.00 | 271.00 | 271.00 | 16,096 |
| Apr 04 2024 | 271.00 | 0.00 | 0.00% | 271.00 | 271.00 | 269.00 | 74,474 |
| Apr 03 2024 | 271.00 | 0.00 | 0.00% | 271.00 | 271.00 | 271.00 | 73,751 |
| Apr 02 2024 | 271.00 | 1.00 | 0.37% | 270.00 | 271.00 | 270.00 | 54,532 |
| Mar 28 2024 | 270.00 | 0.00 | 0.00% | 270.00 | 270.00 | 270.00 | 29,767 |
| Mar 27 2024 | 270.00 | -1.00 | -0.37% | 271.00 | 271.00 | 269.00 | 17,443 |
| Mar 26 2024 | 271.00 | -2.00 | -0.73% | 274.00 | 274.00 | 271.00 | 23,678 |
| Mar 25 2024 | 273.00 | -1.00 | -0.36% | 276.00 | 276.00 | 271.00 | 33,836 |
| Mar 22 2024 | 274.00 | -16.00 | -5.52% | 289.00 | 289.00 | 274.00 | 39,600 |
| Mar 21 2024 | 290.00 | 0.00 | 0.00% | 290.00 | 290.00 | 290.00 | 5,000 |
| Mar 20 2024 | 290.00 | 0.00 | 0.00% | 290.00 | 290.00 | 290.00 | 6,710 |
| Mar 19 2024 | 290.00 | 0.00 | 0.00% | 287.00 | 290.00 | 287.00 | 21,000 |
| Mar 18 2024 | 290.00 | -2.00 | -0.68% | 292.00 | 292.00 | 290.00 | 16,517 |
| Mar 15 2024 | 292.00 | 15.00 | 5.42% | 278.00 | 292.00 | 278.00 | 87,709 |
| Mar 14 2024 | 277.00 | -2.00 | -0.72% | 278.00 | 279.00 | 276.00 | 24,497 |
| Mar 13 2024 | 279.00 | -7.00 | -2.45% | 286.00 | 286.00 | 279.00 | 25,248 |
| Mar 12 2024 | 286.00 | -5.00 | -1.72% | 291.00 | 291.00 | 286.00 | 21,985 |
| Mar 11 2024 | 291.00 | 0.00 | 0.00% | 291.00 | 291.00 | 291.00 | 5,581 |
| Mar 08 2024 | 291.00 | 0.00 | 0.00% | 291.00 | 291.00 | 291.00 | 3,506 |
| Mar 07 2024 | 291.00 | 0.00 | 0.00% | 291.00 | 292.00 | 291.00 | 7,814 |
| Mar 06 2024 | 291.00 | 8.00 | 2.83% | 283.00 | 291.00 | 283.00 | 40,686 |
| Mar 05 2024 | 283.00 | -19.00 | -6.29% | 290.00 | 290.00 | 283.00 | 11,075 |
| Mar 04 2024 | 302.00 | 12.00 | 4.14% | 290.00 | 302.00 | 288.00 | 49,852 |
| Mar 01 2024 | 290.00 | 10.00 | 3.57% | 281.00 | 290.00 | 281.00 | 55,094 |
| Feb 29 2024 | 280.00 | 0.00 | 0.00% | 279.00 | 286.00 | 279.00 | 10,653 |
| Feb 28 2024 | 280.00 | 11.00 | 4.09% | 269.00 | 280.00 | 269.00 | 52,252 |
| Feb 27 2024 | 269.00 | 11.00 | 4.26% | 257.00 | 272.00 | 257.00 | 80,733 |
| Feb 26 2024 | 258.00 | 0.00 | 0.00% | 258.00 | 258.00 | 258.00 | 33,230 |
| Feb 23 2024 | 258.00 | -4.00 | -1.53% | 262.00 | 262.00 | 257.00 | 15,215 |
| Feb 22 2024 | 262.00 | 0.00 | 0.00% | 262.00 | 262.00 | 262.00 | 7,148 |
