Historical Stock Prices

COO 
$167.15
*  
0.24
0.14%
Get COO Alerts
*Delayed - data as of Nov. 21, 2014  -  Find a broker to begin trading COO now
Exchange: NYSE
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 21-NOV-2013 TO 21-NOV-2014

Date Open High Low Close / Last Volume
11/21/2014 168.28 169.03 166.26 167.15 864,171
11/20/2014 167.37 169.5 165.79 167.39 1,149,517
11/19/2014 170.28 171.54 166.78 167.93 705,742
11/18/2014 165.68 170.36 164.83 170.15 785,445
11/17/2014 161.73 165.51 160.725 165.51 521,712
11/14/2014 161 163.27 160.54 161.73 416,235
11/13/2014 161.15 164.33 160.27 161.73 321,972
11/12/2014 159.38 161.48 158.91 160.83 776,638
11/11/2014 160.64 161.475 159.18 160.03 935,447
11/10/2014 165.25 165.86 159.95 160.42 1,567,518
11/07/2014 166.44 167.08 164.53 165 453,306
11/06/2014 164.29 167.59 164.29 166.08 557,859
11/05/2014 164.84 164.9899 163.47 164.3 227,996
11/04/2014 162.81 164.41 162.25 163.07 265,465
11/03/2014 164.89 165.53 162.14 162.69 421,925
10/31/2014 166.52 166.52 163.19 163.9 371,059
10/30/2014 162.86 164.1 162.09 163.66 234,042
10/29/2014 160.62 162.81 160.09 162.73 304,952
10/28/2014 159.19 161.74 158.54 160.76 567,146
10/27/2014 156.83 158.66 156.44 158.5 255,177
10/24/2014 156.42 157.48 156.22 157.2 230,392
10/23/2014 155.53 157.07 155.43 156.13 512,783
10/22/2014 157.02 157.02 154.635 154.7 434,323
10/21/2014 152.87 156.55 152.25 156.55 503,068
10/20/2014 149.76 151.36 147.73 151.3 494,189
10/17/2014 149.06 150.58 148.15 149.74 346,189
10/16/2014 144.78 148.67 144.05 148 535,554
10/15/2014 146 148.51 143.62 146.12 730,558
10/14/2014 147.89 149.53 145.0725 148.67 818,049
10/13/2014 149.88 151.08 147.49 147.65 470,583
10/10/2014 153.58 154.93 150.25 150.27 519,720
10/09/2014 154.13 155.8 154.06 154.3 650,923
10/08/2014 152.99 154.95 152.02 154.68 418,693
10/07/2014 155.18 156.44 153.1 153.15 311,310
10/06/2014 156.63 157.72 155.82 155.99 238,480
10/03/2014 156.27 157.96 155.67 156.21 350,369
10/02/2014 155.18 156.095 153.2401 155.34 261,941
10/01/2014 155.5 155.87 153.76 155.04 611,219
09/30/2014 156.66 157.08 155.4 155.75 458,251
09/29/2014 155 157.77 154.76 156.61 414,657
09/26/2014 156.21 156.995 155.66 156.21 388,134
09/25/2014 156.6 156.78 154.64 155.59 543,438
09/24/2014 156.48 157.61 155.64 157.27 416,962
09/23/2014 157.65 158 155.95 156 508,825
09/22/2014 159.13 160.082 158.21 158.81 372,474
09/19/2014 157.5 160.35 157 159.15 837,650
09/18/2014 157.9 158.16 156.25 157.01 542,374
09/17/2014 158.25 159.21 157.09 157.4 358,747
09/16/2014 157.63 158.09 155.54 158.05 670,148
09/15/2014 158.85 158.86 157.67 157.77 464,145
09/12/2014 161.24 161.24 158.25 158.47 582,029
09/11/2014 161.49 162.73 160.04 161.33 652,631
09/10/2014 163 163.55 161.62 162.62 403,189
09/09/2014 164.25 164.31 161.84 162.55 424,229
09/08/2014 162.52 164.57 161.68 164.29 550,312
09/05/2014 160.44 162.43 157.76 162.42 783,157
09/04/2014 161.92 163.99 160.6 160.95 753,839
09/03/2014 163.39 163.54 161.14 161.29 830,094
09/02/2014 163.49 164.85 162.95 162.99 585,100
08/29/2014 163.55 164.475 162.25 163.03 338,890
08/28/2014 163.57 164.17 162.43 162.98 311,942
08/27/2014 162.99 163.88 161.465 163.61 357,047
08/26/2014 161.4 163.9 161.4 162.63 416,368
08/25/2014 163.19 163.19 160.52 161.26 596,124
08/22/2014 162.99 163.344 161.73 162.08 245,486
08/21/2014 162.31 163.75 162.075 162.8 386,313
08/20/2014 161.16 162.37 160.18 161.83 466,724
08/19/2014 162.04 162.83 161.21 161.85 407,530
08/18/2014 161.58 163.57 161.58 161.91 291,010
08/15/2014 161.65 161.94 159.32 160.65 381,290
08/14/2014 161.59 162.33 160.08 160.47 236,667
08/13/2014 159 161.63 159 161.44 302,652
08/12/2014 158.08 158.59 157.65 158.44 348,733
08/11/2014 159.14 159.88 157.96 158.13 548,605
08/08/2014 158.24 159.19 157.88 158.39 435,125
08/07/2014 158.46 160.39 157.69 158.07 393,592
08/06/2014 158 158.79 157.56 158.01 870,698
08/05/2014 159.05 160.585 158 158.3 447,128
08/04/2014 160.71 160.7699 158.42 159.46 490,943
08/01/2014 160.49 161.69 159.22 159.9 764,302
07/31/2014 162.08 163.24 159.84 160.88 1,067,093
07/30/2014 161.22 163.2 160.54 163.13 595,709
07/29/2014 159.78 161.39 159.14 160.45 696,700
07/28/2014 159.59 160.39 158.92 159.67 706,566
07/25/2014 160.76 160.93 158 159.97 1,393,309
07/24/2014 155.98 161.65 155.43 160.85 1,338,771
07/23/2014 154.93 157.2 154.01 156.01 868,936
07/22/2014 152.19 154.98 152.08 154.6 562,357
07/21/2014 149.63 152.46 148.83 152.14 578,454
07/18/2014 148.97 151.31 148.43 151 352,213
07/17/2014 150.07 150.34 148.35 148.76 620,063
07/16/2014 151.23 151.55 149.54 151.09 611,617
07/15/2014 150.56 151.03 149.08 150.78 739,663
07/14/2014 150.76 151.225 149.57 150.39 543,368
07/11/2014 148.38 150.44 148.05 150.21 426,445
07/10/2014 148.82 149.87 147.665 148.83 563,370
07/09/2014 146.21 149.95 145.36 149.54 988,542
07/08/2014 144.94 145.5 143.93 145.25 533,252
07/07/2014 145.16 145.16 143.97 144.66 481,847
07/03/2014 146.48 146.7 144.54 145.32 665,115
07/02/2014 146.5 147.52 145.761 146.66 887,091
07/01/2014 140.48 147.56 140.43 146.95 2,324,327
06/30/2014 136.99 137.065 134.72 135.53 431,867
06/27/2014 135.17 137.12 134.42 137.04 378,369
06/26/2014 137.1 137.1 135.015 135.65 177,080
06/25/2014 134.98 136.93 134.44 136.86 404,382
06/24/2014 135.71 136.05 134.93 134.99 328,769
06/23/2014 137.25 137.25 136.1825 136.51 367,336
06/20/2014 136.29 137.24 135.62 137.18 662,806
06/19/2014 135.45 136.29 134.5 136.03 525,605
06/18/2014 135.3 135.8 133.55 134.95 345,357
06/17/2014 132.41 135.63 132.172 135.28 580,935
06/16/2014 131 133.09 130.41 132.07 617,348
06/13/2014 131.71 131.71 129.97 130.64 423,594
06/12/2014 132.83 133.448 131.15 131.45 360,190
06/11/2014 132.49 133.1 131.67 133.03 204,321
06/10/2014 133.33 133.63 131.94 132.57 245,279
06/09/2014 133.39 133.99 130.75 133.18 680,454
06/06/2014 130.82 133.56 127.62 133.36 1,576,390
06/05/2014 130.75 131.67 129.83 131.11 447,837
06/04/2014 130.69 131.44 130.05 131.07 226,842
06/03/2014 130.23 132.62 130.23 130.98 411,678
06/02/2014 129.65 131.16 128.8 131.09 384,279
05/30/2014 128.65 129.59 128.065 129.02 475,124
05/29/2014 128.04 129.12 127.3601 128.39 469,013
05/28/2014 130 130.21 127.38 127.45 748,004
05/27/2014 131.15 131.47 129.38 129.88 360,488
05/23/2014 130 130.54 129.34 130.15 232,332
05/22/2014 130.05 131.257 129.6 129.94 386,831
05/21/2014 131.85 132.49 129.9 130.01 405,981
05/20/2014 133.62 133.7 127.02 131.08 864,170
05/19/2014 132.88 134.56 132.81 133.85 145,398
05/16/2014 132.92 133.26 131.39 133.22 198,794
05/15/2014 133.27 133.29 130.72 132.24 355,088
05/14/2014 134.24 135.5 133.2 133.4 364,034
05/13/2014 135.72 136.4599 134.15 134.72 143,256
05/12/2014 134.03 136.585 133.075 135.24 291,799
05/09/2014 132.11 133.655 129.81 132.73 285,364
05/08/2014 133.66 135.565 131.86 132.2 246,983
05/07/2014 134.62 134.62 131.3 133.57 318,365
05/06/2014 133.61 134.48 132.37 133.85 315,925
05/05/2014 132.58 134.57 132.38 134.11 291,444
05/02/2014 132.68 134.47 132.08 133.8 263,494
05/01/2014 132.12 133.422 130.97 132.27 202,464
04/30/2014 131.32 132.12 130.75 131.91 320,596
04/29/2014 131 132.56 130.12 131.81 349,117
04/28/2014 129.87 131.03 128.35 130.12 356,764
04/25/2014 129.46 130.22 128.32 129.1 348,686
04/24/2014 130.07 130.95 128.81 130.53 381,106
04/23/2014 129.97 130.23 128.76 129.3 205,594
04/22/2014 128.84 130.48 127.92 130.07 322,883
04/21/2014 126.1 129.45 126.1 128.04 156,270
04/17/2014 128.52 129.82 126.3 128.66 399,745
04/16/2014 127.95 129.98 126.55 129.18 460,731
04/15/2014 127.29 129.18 124.02 126.67 702,512
04/14/2014 124.93 127.07 124.22 126.79 572,905
04/11/2014 124.96 125.67 123.49 123.62 581,231
04/10/2014 132.31 132.31 125.842 126.1 679,581
04/09/2014 130.78 132.75 129 132.72 346,747
04/08/2014 130.65 131.41 129.355 130.43 494,448
04/07/2014 132.37 132.45 128.64 130.66 549,134
04/04/2014 138.1 138.94 132.4 132.58 511,742
04/03/2014 137.42 138.272 136.12 137.5 559,381
04/02/2014 138.57 139.38 136.74 137.4 594,591
04/01/2014 136.92 139.3 136.54 138.37 513,061
03/31/2014 133.86 137.6 132.475 137.36 638,286
03/28/2014 132.04 133 131.195 132.3 245,176
03/27/2014 133.43 133.58 131.23 131.57 348,943
03/26/2014 134.93 135.49 133.16 133.25 385,101
03/25/2014 135.7 135.98 132.77 133.97 298,533
03/24/2014 134.7 135.9 132.81 134.41 640,953
03/21/2014 139.47 139.47 134 134 939,040
03/20/2014 137.33 139.31 136.38 138.58 471,176
03/19/2014 136.59 138.92 136.22 137.62 467,841
03/18/2014 134.38 137.5 133.49 136.59 575,226
03/17/2014 133.09 134.4494 132.68 133.67 388,227
03/14/2014 132.73 134.63 132.1 132.35 340,058
03/13/2014 134.85 136.2 133.085 133.55 440,941
03/12/2014 132.04 134.85 130.97 134.44 767,003
03/11/2014 134.43 134.91 132.85 133.05 416,058
03/10/2014 135.52 136.6565 133.84 134.23 698,541
03/07/2014 136.65 145.34 133 136.48 1,582,392
03/06/2014 130.88 132.95 129.59 130.09 748,649
03/05/2014 132.45 132.66 130.88 130.88 381,088
03/04/2014 129.28 132.53 129.02 132.4 607,907
03/03/2014 127.87 129.66 127.55 128.14 643,420
02/28/2014 130.37 131.2 127.335 128.21 345,700
02/27/2014 129.22 130.14 127.7 129.65 301,039
02/26/2014 128.73 129.82 127.16 129.44 317,680
02/25/2014 128.36 128.62 126.6 128.6 211,357
02/24/2014 127.45 129.66 127.385 128.3 312,570
02/21/2014 127.25 128.84 126.26 127.54 252,745
02/20/2014 126.92 128.71 125.385 128.52 238,384
02/19/2014 126.81 128.12 126.12 126.98 309,562
02/18/2014 125.2 127.43 124.84 127.39 375,607
02/14/2014 126.41 126.75 124.23 124.96 706,347
02/13/2014 125.91 127.875 125.91 126.54 350,909
02/12/2014 126.17 127.24 125.5 126.59 292,653
02/11/2014 124.73 126.77 124.57 126.15 457,094
02/10/2014 123.38 124.89 122.92 124.85 413,654
02/07/2014 120.55 123.54 120.492 123.4 508,224
02/06/2014 120.03 120.965 119.06 120.15 274,657
02/05/2014 119.42 120.45 118.33 119.74 221,647
02/04/2014 117.58 120.47 116.95 119.37 717,767
02/03/2014 123.29 123.5 117.23 117.3 1,472,813
01/31/2014 123.33 124.95 122.42 124.28 236,493
01/30/2014 124.55 125.36 123.71 125.24 257,159
01/29/2014 123.57 125.29 122.5 123.06 484,371
01/28/2014 123.94 124.69 123.02 123.72 340,016
01/27/2014 122.91 125.17 121.47 123.8 581,730
01/24/2014 126.18 126.18 122.11 122.7 953,132
01/23/2014 126.4 127.76 125.62 126.3 491,929
01/22/2014 129.72 129.95 127.2 127.35 439,891
01/21/2014 130.86 130.86 127.81 129.41 331,000
01/17/2014 130.54 131.52 129.42 129.7 399,436
01/16/2014 128.91 131.3 128.71 130.62 511,926
01/15/2014 126.2 129.98 126.2 129.07 673,750
01/14/2014 124.39 126.94 124.39 126.38 367,709
01/13/2014 125.87 125.99 123.86 124.05 606,467
01/10/2014 125.82 127.17 125.35 126.14 785,678
01/09/2014 124.27 126.69 124.15 125.83 666,857
01/08/2014 123.76 124.64 123.24 124.07 513,061
01/07/2014 120.42 124.51 120.16 123.95 785,352
01/06/2014 123.85 124.49 121.02 122.27 901,089
01/03/2014 123.09 124.12 122.465 123.55 218,742
01/02/2014 123.25 123.97 122.29 123.05 320,701
12/31/2013 125.37 125.84 123.35 123.84 451,118
12/30/2013 125.88 126.99 124.91 124.99 344,120
12/27/2013 126.01 126.44 125.46 125.58 303,025
12/26/2013 126.66 127 125.3901 125.65 265,617
12/24/2013 126.23 127.19 125.56 126.66 224,855
12/23/2013 126.93 128.05 125.49 126.09 495,589
12/20/2013 122.62 127 122.52 127 1,084,930
12/19/2013 121.13 122.89 121.0225 122.6 704,969
12/18/2013 122.93 123.87 119.9 121.43 786,440
12/17/2013 120.34 123.53 119.31 122.14 753,784
12/16/2013 120.84 122.07 120.42 120.56 511,746
12/13/2013 119.64 124.23 119.64 121.21 1,105,453
12/12/2013 119.56 121.33 118.575 119.53 1,140,346
12/11/2013 123.08 124.4 119.6 119.89 914,115
12/10/2013 126.06 127.172 123.68 123.74 710,749
12/09/2013 125.34 126.86 125.1 126.58 544,780
12/06/2013 126.665 127.4 125.02 125.76 1,923,851
12/05/2013 134.38 135 132.19 133.73 367,638
12/04/2013 133.52 133.52 130.64 131.88 218,132
12/03/2013 131.4 133.06 130.42 132.79 432,984
12/02/2013 131.64 132.72 130.68 132.26 231,427
11/29/2013 132.12 133.4199 131.45 131.74 91,486
11/27/2013 130.72 131.87 129.99 131.79 460,407
11/26/2013 132.56 132.81 130.6 130.64 309,317
11/25/2013 133.56 133.965 132.595 132.83 243,789
11/22/2013 132.49 134.47 131.87 133.61 410,243
11/21/2013 128.46 132.23 128.46 132.22 321,612
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?