COO - The Cooper Companies, Inc.

NYSE - NYSE Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Sep 16, 2019 300.01 305.10 298.52 303.09 303.09 238,202
Sep 13, 2019 304.03 306.72 299.85 301.51 301.51 407,100
Sep 12, 2019 302.02 305.32 300.74 305.00 305.00 512,200
Sep 11, 2019 297.00 300.15 297.00 299.17 299.17 313,200
Sep 10, 2019 296.74 299.52 290.86 296.89 296.89 404,800
Sep 09, 2019 302.35 302.35 296.60 297.68 297.68 401,100
Sep 06, 2019 307.80 309.87 302.55 302.84 302.84 300,500
Sep 05, 2019 304.77 307.98 303.21 307.73 307.73 457,800
Sep 04, 2019 300.72 302.40 298.48 301.23 301.23 368,400
Sep 03, 2019 308.78 309.69 296.01 299.54 299.54 523,800
Aug 30, 2019 303.81 309.90 295.25 309.75 309.75 771,800
Aug 29, 2019 322.90 332.70 322.90 328.59 328.59 430,400
Aug 28, 2019 324.00 325.69 318.20 320.97 320.97 343,300
Aug 27, 2019 325.20 327.96 323.24 326.39 326.39 190,700
Aug 26, 2019 323.40 325.00 322.18 324.24 324.24 206,500
Aug 23, 2019 330.03 332.12 320.31 321.67 321.67 306,500
Aug 22, 2019 333.12 334.56 329.46 329.82 329.82 270,200
Aug 21, 2019 333.00 335.15 327.22 332.61 332.61 389,200
Aug 20, 2019 335.75 338.68 332.09 332.33 332.33 249,200
Aug 19, 2019 337.92 339.17 334.59 335.38 335.38 228,200
Aug 16, 2019 338.03 341.85 332.17 335.38 335.38 221,500
Aug 15, 2019 334.12 337.59 332.45 335.96 335.96 174,200
Aug 14, 2019 338.22 343.60 332.60 332.74 332.74 176,600
Aug 13, 2019 334.88 344.32 334.88 340.18 340.18 230,000
Aug 12, 2019 335.42 337.27 332.27 332.95 332.95 143,200
Aug 09, 2019 333.58 338.58 333.58 336.87 336.87 260,700
Aug 08, 2019 330.44 334.89 329.42 334.14 334.14 255,700
Aug 07, 2019 326.07 331.12 322.94 330.62 330.62 332,300
Aug 06, 2019 326.77 329.63 322.22 328.75 328.75 618,800
Aug 05, 2019 331.56 334.04 324.05 325.68 325.68 278,300
Aug 02, 2019 338.43 338.43 331.62 334.86 334.86 198,200
Aug 01, 2019 336.81 342.79 335.77 337.99 337.99 235,000
Jul 31, 2019 340.58 341.85 336.91 337.40 337.40 210,900
Jul 30, 2019 340.36 342.21 337.58 341.09 341.09 179,100
Jul 29, 2019 338.46 341.55 336.51 341.49 341.49 202,300
Jul 26, 2019 338.93 338.93 335.85 337.98 337.98 165,900
Jul 25, 2019 336.36 338.93 335.91 337.70 337.70 181,800
Jul 24, 2019 334.53 336.72 332.06 336.62 336.62 169,800
Jul 23, 2019 333.38 335.13 329.52 335.00 335.00 141,500
Jul 22, 2019 331.36 334.49 330.21 332.96 332.96 207,500
Jul 22, 2019 0.03 Dividend
Jul 19, 2019 333.24 333.28 330.08 331.52 331.49 176,300
Jul 18, 2019 331.36 334.10 330.61 331.91 331.88 193,300
Jul 17, 2019 326.90 333.94 326.90 331.36 331.33 275,000
Jul 16, 2019 331.98 333.74 327.89 328.19 328.16 249,500
Jul 15, 2019 330.45 332.59 328.89 331.94 331.91 321,800
Jul 12, 2019 334.30 334.30 327.63 330.94 330.91 197,900
Jul 11, 2019 331.93 334.80 329.85 334.05 334.02 351,700
Jul 10, 2019 334.60 335.80 330.47 330.97 330.94 165,600
Jul 09, 2019 328.48 333.28 328.48 332.92 332.89 227,700
Jul 08, 2019 330.86 332.97 328.08 330.49 330.46 489,300
Jul 05, 2019 333.87 334.99 329.30 332.73 332.70 278,600
Jul 03, 2019 334.27 338.60 331.20 335.26 335.23 235,300
Jul 02, 2019 343.33 343.33 332.29 332.79 332.76 534,900
Jul 01, 2019 339.38 340.86 337.30 340.00 339.97 342,200
Jun 28, 2019 331.53 336.89 330.26 336.89 336.86 588,500
Jun 27, 2019 329.64 331.75 327.20 331.57 331.54 191,500
Jun 26, 2019 329.78 331.04 326.17 328.43 328.40 266,500
Jun 25, 2019 329.79 334.00 329.11 329.98 329.95 258,100
Jun 24, 2019 328.98 329.35 324.79 328.94 328.91 229,900
Jun 21, 2019 328.21 329.61 323.07 328.87 328.84 429,500
Jun 20, 2019 331.16 334.33 325.06 327.44 327.41 331,000
Jun 19, 2019 324.47 332.34 324.31 331.51 331.48 213,200
Jun 18, 2019 327.87 329.20 323.75 324.19 324.16 209,600
Jun 17, 2019 324.00 325.44 322.27 324.49 324.46 171,200
Jun 14, 2019 324.81 325.39 321.75 323.10 323.07 261,000
Jun 13, 2019 329.88 329.88 322.88 324.56 324.53 394,300
Jun 12, 2019 324.58 329.11 323.83 328.12 328.09 255,400
Jun 11, 2019 322.97 325.25 320.88 324.09 324.06 288,800
Jun 10, 2019 325.23 325.88 321.93 322.61 322.58 374,300
Jun 07, 2019 320.72 324.12 320.25 321.95 321.92 357,100
Jun 06, 2019 313.36 320.58 312.50 319.94 319.91 401,100
Jun 05, 2019 313.42 315.68 311.77 312.27 312.24 361,500
Jun 04, 2019 304.78 311.18 302.89 310.61 310.58 381,300
Jun 03, 2019 298.61 303.89 296.82 301.76 301.73 358,800
May 31, 2019 287.04 297.96 279.03 297.79 297.76 477,800
May 30, 2019 285.21 289.97 285.21 286.44 286.41 328,400
May 29, 2019 286.60 286.60 281.03 284.96 284.93 345,900
May 28, 2019 292.11 296.58 286.40 286.58 286.55 427,900
May 24, 2019 292.80 294.27 290.26 291.22 291.19 235,100
May 23, 2019 292.05 293.07 290.83 291.93 291.90 281,700
May 22, 2019 292.88 294.38 292.27 293.54 293.51 200,000
May 21, 2019 291.16 293.56 290.96 292.51 292.48 213,300
May 20, 2019 291.45 293.18 288.95 289.48 289.45 201,000
May 17, 2019 289.36 294.67 289.35 292.73 292.70 210,200
May 16, 2019 291.04 295.46 290.72 291.66 291.63 312,000
May 15, 2019 287.53 291.65 285.50 290.76 290.73 183,800
May 14, 2019 286.81 290.18 286.81 287.80 287.77 157,700
May 13, 2019 287.12 289.09 284.60 286.79 286.76 180,600
May 10, 2019 290.53 292.80 284.12 291.79 291.76 149,000
May 09, 2019 289.11 292.38 285.69 291.42 291.39 202,000
May 08, 2019 289.04 292.44 287.56 290.93 290.90 172,900
May 07, 2019 292.42 293.77 286.79 289.23 289.20 232,800
May 06, 2019 290.90 296.31 288.32 294.76 294.73 313,600
May 03, 2019 290.81 294.58 290.54 293.91 293.88 266,500
May 02, 2019 287.91 291.00 284.48 290.81 290.78 277,500
May 01, 2019 289.76 290.92 286.45 287.40 287.37 206,400
Apr 30, 2019 286.94 290.71 285.12 289.92 289.89 312,900
Apr 29, 2019 288.15 289.99 285.33 285.89 285.86 272,300
Apr 26, 2019 283.45 288.40 280.43 288.30 288.27 352,300
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...