NasdaqGS - Delayed Quote USD

The Cooper Companies, Inc. (COO)

90.42 +0.01 (+0.01%)
At close: 4:00 PM EDT
89.87 -0.55 (-0.61%)
After hours: 5:55 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 90.92 90.99 90.28 90.42 90.42 1,173,819
Apr 18, 2024 89.75 90.81 89.41 90.41 90.41 1,575,900
Apr 17, 2024 90.82 90.86 89.69 89.86 89.86 955,600
Apr 16, 2024 91.74 92.19 90.13 90.53 90.53 1,183,100
Apr 15, 2024 94.14 94.45 91.87 92.04 92.04 965,700
Apr 12, 2024 95.97 96.17 92.88 93.52 93.52 978,000
Apr 11, 2024 96.58 97.28 96.02 96.12 96.12 823,900
Apr 10, 2024 97.75 98.38 96.27 96.50 96.50 1,140,000
Apr 9, 2024 98.89 99.31 98.40 98.92 98.92 906,200
Apr 8, 2024 98.91 98.91 97.96 98.63 98.63 916,600
Apr 5, 2024 99.23 99.28 97.86 98.60 98.60 905,100
Apr 4, 2024 99.98 100.85 98.87 99.16 99.16 1,377,400
Apr 3, 2024 98.08 99.18 97.78 98.96 98.96 773,600
Apr 2, 2024 98.79 99.01 97.49 98.06 98.06 900,600
Apr 1, 2024 101.04 101.09 98.89 99.24 99.24 877,700
Mar 28, 2024 102.17 102.17 101.30 101.46 101.46 887,900
Mar 27, 2024 101.80 102.04 101.29 101.84 101.84 986,300
Mar 26, 2024 100.95 101.31 99.92 100.73 100.73 1,056,200
Mar 25, 2024 100.93 101.21 100.47 100.87 100.87 862,400
Mar 22, 2024 101.00 101.07 99.37 100.42 100.42 1,114,200
Mar 21, 2024 101.48 103.47 101.33 101.37 101.37 878,500
Mar 20, 2024 102.50 102.58 100.57 101.66 101.66 884,400
Mar 19, 2024 102.11 102.82 101.17 102.25 102.25 1,999,400
Mar 18, 2024 101.30 101.45 100.71 100.82 100.82 770,200
Mar 15, 2024 99.94 101.24 99.90 100.71 100.71 1,283,300
Mar 14, 2024 101.71 101.94 100.82 101.50 101.50 1,224,100
Mar 13, 2024 103.50 103.91 101.89 102.36 102.36 1,000,600
Mar 12, 2024 101.06 102.10 100.93 101.54 101.54 751,300
Mar 11, 2024 101.51 102.71 100.78 101.44 101.44 952,900
Mar 8, 2024 102.00 102.56 101.25 101.51 101.51 997,700
Mar 7, 2024 102.48 103.27 101.89 102.08 102.08 1,754,100
Mar 6, 2024 102.82 102.82 101.57 101.87 101.87 1,440,900
Mar 5, 2024 102.47 103.64 100.81 101.42 101.42 1,219,800
Mar 4, 2024 102.02 104.07 101.58 102.77 102.77 1,758,000
Mar 1, 2024 102.04 102.55 97.72 102.19 102.19 2,804,300
Feb 29, 2024 94.51 95.05 93.43 93.60 93.60 2,355,600
Feb 28, 2024 93.74 95.04 93.29 94.51 94.51 1,598,000
Feb 27, 2024 94.00 94.43 93.45 93.74 93.74 1,879,500
Feb 26, 2024 96.29 96.48 94.31 94.50 94.50 1,215,300
Feb 23, 2024 97.53 97.92 96.01 96.75 96.75 1,427,700
Feb 22, 2024 98.08 98.92 97.08 97.78 97.78 2,149,400
Feb 21, 2024 95.76 98.32 95.20 98.08 98.08 1,868,400
Feb 20, 2024 4:1 Stock Splits
Feb 20, 2024 94.41 95.86 93.36 95.70 95.70 1,299,800
Feb 16, 2024 93.24 94.36 92.97 93.00 93.00 675,600
Feb 15, 2024 93.77 94.90 93.46 93.64 93.64 652,000
Feb 14, 2024 91.97 93.28 90.67 93.12 93.12 853,600
Feb 13, 2024 93.35 93.75 91.23 91.92 91.92 700,800
Feb 12, 2024 93.80 95.13 93.80 94.75 94.75 480,800
Feb 9, 2024 93.33 94.24 92.62 94.15 94.15 654,400
Feb 8, 2024 93.16 93.61 92.11 93.41 93.41 632,800
Feb 7, 2024 94.19 94.71 93.31 93.66 93.66 1,001,200
Feb 6, 2024 93.34 93.86 93.02 93.68 93.68 794,400
Feb 5, 2024 93.40 94.07 92.70 92.84 92.84 772,000
Feb 2, 2024 94.51 94.62 93.00 94.07 94.07 998,400
Feb 1, 2024 93.67 95.38 93.18 95.38 95.38 1,128,800
Jan 31, 2024 94.13 95.02 93.10 93.26 93.26 964,800
Jan 30, 2024 94.44 95.57 93.75 93.80 93.80 899,200
Jan 29, 2024 92.72 94.83 92.15 94.53 94.53 942,000
Jan 26, 2024 94.75 94.75 92.82 93.16 93.16 1,462,000
Jan 25, 2024 96.06 96.21 94.43 94.82 94.82 924,000
Jan 24, 2024 96.92 97.70 94.79 94.98 94.98 940,800
Jan 23, 2024 97.15 97.15 95.86 96.64 96.64 736,000
Jan 22, 2024 97.80 98.35 96.99 97.00 97.00 989,600
Jan 19, 2024 96.53 96.97 95.65 96.88 96.88 1,308,800
Jan 18, 2024 94.70 96.78 94.70 96.44 96.44 1,108,400
Jan 17, 2024 94.57 95.97 93.54 94.70 94.70 749,200
Jan 16, 2024 95.31 95.75 94.03 95.71 95.71 1,174,000
Jan 12, 2024 96.08 96.88 95.55 95.94 95.94 740,800
Jan 11, 2024 96.09 96.11 94.75 95.13 95.13 710,400
Jan 10, 2024 92.50 96.24 92.30 96.22 96.22 1,353,600
Jan 9, 2024 92.88 94.35 92.20 92.83 92.83 1,525,600
Jan 8, 2024 91.38 93.42 91.38 93.39 93.39 747,600
Jan 5, 2024 91.43 92.09 91.12 91.48 91.48 676,800
Jan 4, 2024 90.81 91.94 90.72 91.50 91.50 641,200
Jan 3, 2024 92.89 92.89 90.61 90.97 90.97 1,134,000
Jan 2, 2024 93.52 95.24 92.98 93.27 93.27 726,400
Dec 29, 2023 94.42 95.13 94.03 94.61 94.61 597,600
Dec 28, 2023 94.90 95.63 94.73 94.89 94.89 600,000
Dec 27, 2023 94.24 95.28 93.85 95.00 95.00 738,400
Dec 26, 2023 93.55 94.61 92.64 94.24 94.24 630,800
Dec 22, 2023 92.79 93.81 92.18 93.35 93.35 824,800
Dec 21, 2023 90.99 92.36 90.99 92.11 92.11 499,600
Dec 20, 2023 91.42 91.84 90.05 90.08 90.08 788,400
Dec 19, 2023 91.44 92.99 90.82 91.35 91.35 1,513,600
Dec 18, 2023 90.86 92.29 90.31 91.42 91.42 1,183,200
Dec 15, 2023 91.29 91.51 90.49 90.80 90.80 2,450,800
Dec 14, 2023 89.59 94.57 89.07 91.81 91.81 2,863,600
Dec 13, 2023 85.21 89.26 84.79 88.90 88.90 1,492,400
Dec 12, 2023 85.26 85.78 84.26 85.07 85.07 1,039,200
Dec 11, 2023 83.74 84.85 83.45 84.84 84.84 1,359,200
Dec 8, 2023 86.00 86.50 82.69 83.75 83.75 2,311,200
Dec 7, 2023 85.70 86.49 85.36 86.24 86.24 1,072,000
Dec 6, 2023 84.53 86.23 84.25 85.64 85.64 1,428,800
Dec 5, 2023 84.29 84.39 82.55 83.82 83.82 892,400
Dec 4, 2023 84.61 85.08 84.14 84.58 84.58 1,087,200
Dec 1, 2023 84.15 85.37 83.48 85.27 85.27 871,200
Nov 30, 2023 82.97 84.38 82.21 84.23 84.23 1,850,800
Nov 29, 2023 83.74 84.38 82.55 82.90 82.90 1,398,800
Nov 28, 2023 83.70 84.31 83.19 83.58 83.58 975,200
Nov 27, 2023 84.15 84.69 83.66 83.76 83.76 1,437,600
Nov 24, 2023 84.54 84.99 84.13 84.83 84.83 288,400
Nov 22, 2023 84.98 85.72 84.54 84.76 84.76 709,200
Nov 21, 2023 84.71 86.24 84.13 84.35 84.35 1,015,200
Nov 20, 2023 83.75 84.67 83.60 84.50 84.50 1,434,000
Nov 17, 2023 86.02 86.02 83.71 84.28 84.28 1,393,600
Nov 16, 2023 86.17 86.78 85.03 85.14 85.14 870,400
Nov 15, 2023 85.38 86.50 84.77 85.38 85.38 1,195,200
Nov 14, 2023 84.04 86.08 84.04 85.74 85.74 878,000
Nov 13, 2023 82.49 83.15 81.99 82.64 82.64 650,800
Nov 10, 2023 81.70 84.75 80.48 82.32 82.32 716,000
Nov 9, 2023 83.39 83.39 80.99 81.42 81.42 1,022,400
Nov 8, 2023 83.84 84.92 82.65 83.17 83.17 693,200
Nov 7, 2023 83.44 83.58 82.82 83.44 83.44 810,000
Nov 6, 2023 83.53 84.12 82.91 83.63 83.63 1,180,000
Nov 3, 2023 82.75 84.38 82.34 83.66 83.66 1,120,000
Nov 2, 2023 79.26 82.17 78.63 81.84 81.84 1,212,000
Nov 1, 2023 78.01 79.44 77.59 79.23 79.23 837,600
Oct 31, 2023 77.80 78.14 77.01 77.94 77.94 1,283,200
Oct 30, 2023 77.60 77.66 75.93 77.39 77.39 1,140,000
Oct 27, 2023 77.34 78.14 76.36 76.72 76.72 703,600
Oct 26, 2023 78.57 78.69 76.89 76.96 76.96 1,004,000
Oct 25, 2023 80.00 80.00 78.42 78.81 78.81 767,600
Oct 24, 2023 80.26 81.22 80.25 80.38 80.38 875,200
Oct 23, 2023 81.11 81.75 80.54 80.60 80.60 866,000
Oct 20, 2023 81.33 81.99 81.10 81.12 81.12 760,400
Oct 19, 2023 81.63 82.91 80.78 80.95 80.95 948,000
Oct 18, 2023 82.58 83.18 81.63 81.71 81.71 1,090,400
Oct 17, 2023 82.15 83.30 81.28 82.51 82.51 1,249,200
Oct 16, 2023 82.17 83.07 80.66 82.90 82.90 1,686,400
Oct 13, 2023 77.99 81.51 77.60 81.39 81.39 2,200,800
Oct 12, 2023 77.69 78.99 77.13 77.69 77.69 2,189,200
Oct 11, 2023 78.87 78.87 76.83 77.69 77.69 1,151,600
Oct 10, 2023 78.00 79.25 77.54 79.03 79.03 1,206,800
Oct 9, 2023 77.90 78.69 77.14 77.70 77.70 1,934,800
Oct 6, 2023 77.36 78.97 76.34 78.36 78.36 1,875,600
Oct 5, 2023 78.44 78.44 77.10 77.88 77.88 919,600
Oct 4, 2023 78.44 79.14 77.81 78.72 78.72 1,077,200
Oct 3, 2023 77.50 78.53 77.30 78.23 78.23 1,178,800
Oct 2, 2023 78.79 79.40 77.43 77.97 77.97 1,311,200
Sep 29, 2023 80.24 81.14 79.33 79.50 79.50 1,246,000
Sep 28, 2023 79.10 80.08 79.03 79.84 79.84 1,928,000
Sep 27, 2023 80.54 81.82 78.45 78.98 78.98 3,007,600
Sep 26, 2023 82.65 82.65 80.42 80.52 80.52 1,131,200
Sep 25, 2023 82.00 83.47 81.92 82.84 82.84 1,168,400
Sep 22, 2023 82.32 82.95 81.54 82.22 82.22 626,400
Sep 21, 2023 83.73 83.82 82.01 82.10 82.10 665,600
Sep 20, 2023 84.73 85.21 83.97 84.15 84.15 625,600
Sep 19, 2023 84.22 84.58 83.62 84.18 84.18 764,800
Sep 18, 2023 85.40 85.66 84.32 84.36 84.36 738,400
Sep 15, 2023 85.06 86.16 84.90 85.59 85.59 1,683,200
Sep 14, 2023 86.72 86.81 84.78 85.03 85.03 2,629,200
Sep 13, 2023 86.61 86.84 85.57 86.16 86.16 1,109,600
Sep 12, 2023 87.63 87.63 86.80 86.96 86.96 948,800
Sep 11, 2023 87.90 88.10 87.30 87.90 87.90 1,068,400
Sep 8, 2023 88.27 89.78 86.97 87.50 87.50 824,000
Sep 7, 2023 89.22 89.41 88.17 88.43 88.43 1,042,800
Sep 6, 2023 87.96 90.10 87.65 89.16 89.16 1,775,600
Sep 5, 2023 90.88 90.88 88.01 88.05 88.05 1,306,800
Sep 1, 2023 93.18 93.18 89.92 91.17 91.17 1,750,000
Aug 31, 2023 94.57 94.57 92.17 92.50 92.50 2,200,000
Aug 30, 2023 94.53 95.79 94.53 95.21 95.21 824,800
Aug 29, 2023 93.54 94.66 93.41 94.53 94.53 1,036,400
Aug 28, 2023 93.56 94.22 92.74 93.34 93.34 1,057,200
Aug 25, 2023 92.52 93.52 91.77 92.85 92.85 750,000
Aug 24, 2023 93.19 94.06 92.28 92.46 92.46 983,600
Aug 23, 2023 92.99 94.14 92.73 93.39 93.39 750,000
Aug 22, 2023 93.25 93.50 92.40 92.54 92.54 620,800
Aug 21, 2023 92.45 93.22 92.02 93.02 93.02 610,000
Aug 18, 2023 91.66 92.61 91.11 92.24 92.24 1,039,600
Aug 17, 2023 93.58 94.86 92.01 92.02 92.02 671,200
Aug 16, 2023 93.92 94.84 93.19 93.19 93.19 1,196,400
Aug 15, 2023 94.19 94.90 93.90 94.25 94.25 1,166,000
Aug 14, 2023 93.55 94.81 93.55 94.48 94.48 1,354,000
Aug 11, 2023 94.10 94.21 93.05 93.62 93.62 1,444,400
Aug 10, 2023 96.23 97.36 94.44 94.44 94.44 1,134,000
Aug 9, 2023 96.23 97.19 95.47 95.77 95.77 846,000
Aug 8, 2023 96.68 96.95 94.62 96.26 96.26 921,600
Aug 7, 2023 97.71 97.71 96.95 97.46 97.46 460,000
Aug 4, 2023 97.45 97.90 97.00 97.20 97.20 1,378,400
Aug 3, 2023 95.85 97.64 95.85 97.46 97.46 1,414,400
Aug 2, 2023 96.97 97.54 96.28 96.96 96.96 1,851,200
Aug 1, 2023 96.94 97.73 96.75 97.50 97.50 1,190,000
Jul 31, 2023 98.64 98.64 97.22 97.82 97.82 862,800
Jul 28, 2023 98.24 98.89 97.16 98.36 98.36 928,000
Jul 27, 2023 97.94 97.94 96.99 97.16 97.16 1,046,800
Jul 26, 2023 0.01 Dividend
Jul 26, 2023 96.40 97.38 95.73 97.37 97.37 644,400
Jul 25, 2023 96.69 97.31 96.09 96.58 96.57 1,016,400
Jul 24, 2023 96.98 97.03 95.91 96.74 96.73 790,800
Jul 21, 2023 97.96 98.15 96.88 96.90 96.89 1,140,800
Jul 20, 2023 98.85 99.46 97.81 97.96 97.95 792,400
Jul 19, 2023 98.11 99.26 97.24 98.71 98.70 1,228,000
Jul 18, 2023 98.04 98.79 97.25 98.31 98.30 906,800
Jul 17, 2023 99.26 99.90 98.44 98.49 98.48 999,600
Jul 14, 2023 97.58 99.44 97.58 99.34 99.33 1,160,000
Jul 13, 2023 96.97 97.69 96.50 97.52 97.51 728,800
Jul 12, 2023 96.32 97.18 95.85 96.84 96.83 795,600
Jul 11, 2023 96.08 96.55 95.15 95.62 95.62 675,600
Jul 10, 2023 94.82 96.02 94.78 95.86 95.85 632,800
Jul 7, 2023 93.64 94.96 93.59 94.60 94.59 802,000
Jul 6, 2023 93.54 94.76 93.25 93.95 93.94 1,385,600
Jul 5, 2023 94.53 94.65 93.30 94.32 94.32 1,228,000
Jul 3, 2023 95.16 95.16 93.82 94.36 94.35 544,400
Jun 30, 2023 96.00 96.40 95.00 95.86 95.85 839,200
Jun 29, 2023 94.79 95.76 94.79 95.00 94.99 999,200
Jun 28, 2023 94.67 95.36 94.29 95.13 95.12 873,200
Jun 27, 2023 93.57 94.73 92.79 94.65 94.65 916,800
Jun 26, 2023 93.25 93.94 92.35 93.42 93.41 907,600
Jun 23, 2023 92.96 93.96 92.52 93.19 93.19 1,246,800
Jun 22, 2023 92.91 93.74 92.58 93.26 93.26 1,120,400
Jun 21, 2023 91.96 92.78 91.40 92.68 92.67 790,800
Jun 20, 2023 90.81 92.44 90.79 92.28 92.28 985,600
Jun 16, 2023 92.99 93.95 91.67 91.85 91.85 2,514,000
Jun 15, 2023 90.93 92.50 90.50 91.89 91.89 1,209,600
Jun 14, 2023 91.00 92.13 90.19 90.68 90.68 1,535,600
Jun 13, 2023 89.00 90.10 89.00 89.79 89.79 1,038,000
Jun 12, 2023 87.07 89.17 87.03 89.00 88.99 1,372,400
Jun 9, 2023 87.43 87.43 86.10 86.54 86.53 1,182,800
Jun 8, 2023 87.60 87.65 86.35 87.45 87.44 1,118,000
Jun 7, 2023 87.66 87.88 86.64 87.70 87.69 986,000
Jun 6, 2023 88.34 89.23 87.56 88.16 88.15 1,014,400
Jun 5, 2023 89.85 89.96 88.25 88.39 88.38 1,185,200
Jun 2, 2023 90.03 91.13 89.01 89.12 89.11 2,806,400
Jun 1, 2023 92.75 93.89 91.81 93.55 93.54 1,450,800
May 31, 2023 91.72 92.97 91.15 92.88 92.88 5,394,000
May 30, 2023 91.92 92.46 91.46 92.05 92.04 1,700,000
May 26, 2023 92.75 93.10 91.69 92.35 92.34 1,703,600
May 25, 2023 94.46 94.81 92.17 92.86 92.85 1,692,400
May 24, 2023 94.66 94.82 93.67 94.49 94.49 1,386,000
May 23, 2023 96.72 96.93 94.47 95.01 95.00 1,744,000
May 22, 2023 96.56 98.72 96.56 97.54 97.53 1,267,600
May 19, 2023 97.16 97.33 96.46 96.53 96.52 2,300,800
May 18, 2023 96.53 97.52 96.46 96.97 96.97 1,056,000
May 17, 2023 97.01 97.01 94.40 96.43 96.42 1,499,600
May 16, 2023 97.10 97.10 96.31 96.93 96.92 1,121,200
May 15, 2023 97.67 97.75 96.79 97.34 97.33 992,000
May 12, 2023 97.83 98.42 96.76 97.54 97.53 1,736,800
May 11, 2023 97.50 98.42 97.32 98.02 98.01 1,050,000
May 10, 2023 96.69 98.80 96.69 97.72 97.72 1,043,200
May 9, 2023 96.39 96.86 96.13 96.32 96.32 486,000
May 8, 2023 96.10 97.00 95.53 96.53 96.52 733,600
May 5, 2023 95.29 96.65 95.20 96.49 96.48 526,000
May 4, 2023 94.75 95.61 94.20 94.82 94.81 528,400
May 3, 2023 96.53 96.70 94.68 95.23 95.23 901,600
May 2, 2023 95.52 96.46 94.64 95.56 95.56 714,000
May 1, 2023 95.07 96.36 95.07 95.94 95.94 421,200
Apr 28, 2023 94.55 95.67 94.17 95.36 95.36 697,200
Apr 27, 2023 93.83 94.79 93.16 94.54 94.53 767,600
Apr 26, 2023 94.27 95.06 93.29 93.99 93.98 987,600
Apr 25, 2023 96.00 96.25 94.51 94.75 94.75 668,000
Apr 24, 2023 96.80 97.07 95.85 96.37 96.37 717,200
Apr 21, 2023 97.05 97.05 95.74 96.35 96.34 849,200
Apr 20, 2023 95.88 96.61 95.45 96.32 96.31 1,248,800

Related Tickers

TFX Teleflex Incorporated
206.56
-0.40%
 
WST West Pharmaceutical Services, Inc.
372.04
-1.40%
 
ICUI ICU Medical, Inc.
95.77
-1.17%
 
ALC Alcon Inc.
79.55
+1.38%
 
XRAY DENTSPLY SIRONA Inc.
30.50
+0.20%
 
UTMD Utah Medical Products, Inc.
68.58
+2.01%
 
HOLX Hologic, Inc.
75.38
+0.37%
 
ANIK Anika Therapeutics, Inc.
25.84
+1.61%
 
BDX Becton, Dickinson and Company
234.12
+0.42%
 
MMSI Merit Medical Systems, Inc.
72.03
+1.46%