Cooper Companies, Inc. (The) Historical Stock Prices

COO 
$176.75
*  
2.13
1.19%
Get COO Alerts
*Delayed - data as of Jun. 29, 2015  -  Find a broker to begin trading COO now
Exchange: NYSE
Industry: Health Care
Community Rating:
View:    COO Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 29-JUN-2014 TO 29-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  176.91  179.50  176.17  176.75 527,358
06/29/2015 176.89 179.5 176.17 176.75 529,099
06/26/2015 176.15 178.94 175.22 178.88 463,997
06/25/2015 174.56 176.68 174.56 175.7 256,848
06/24/2015 176.75 177.93 174.35 174.45 199,652
06/23/2015 177.74 178.8199 175.94 177.22 257,173
06/22/2015 180.42 181.01 176.72 177.34 282,549
06/19/2015 178.67 181.73 177.72 180 1,357,677
06/18/2015 177.72 179.38 177.32 177.83 232,934
06/17/2015 176.95 178.39 176.02 177.78 249,485
06/16/2015 176.36 177.39 175.54 176.39 213,635
06/15/2015 176.29 176.82 175.27 176.29 252,952
06/12/2015 176 178.05 175.69 177.47 363,421
06/11/2015 173.68 177.17 173.68 176.79 513,828
06/10/2015 172.2 173.78 171.43 173.24 358,125
06/09/2015 173.7 173.99 170.78 171.43 494,382
06/08/2015 175.07 176.035 173.21 173.43 357,942
06/05/2015 174.89 176.69 170.5 175.37 1,268,652
06/04/2015 183.01 184.4799 179.74 180.14 575,737
06/03/2015 182.62 186.37 181.754 184.84 446,191
06/02/2015 182.12 183.25 180.92 182.28 478,091
06/01/2015 182.04 183.9 180.72 182.97 405,903
05/29/2015 180.41 182.35 179.445 181.77 429,974
05/28/2015 178.81 181.91 178.71 180.78 225,867
05/27/2015 179.46 180.69 178.4 179.18 344,703
05/26/2015 179.66 180.68 178.25 179.17 266,444
05/22/2015 179.72 182.2 178.88 180.75 233,906
05/21/2015 182.39 182.5 179.54 179.8 339,394
05/20/2015 182.79 183.96 181.7 182.78 204,194
05/19/2015 182.33 183.53 181.24 183.06 291,757
05/18/2015 180.75 182.78 180.02 182.34 372,786
05/15/2015 181.38 181.78 179.59 180.98 175,984
05/14/2015 179.16 181.0199 178 180.78 217,802
05/13/2015 178.28 179.63 177.76 178.39 192,639
05/12/2015 178.32 178.93 177.05 178.53 157,020
05/11/2015 180.14 181.71 178.53 179.33 239,610
05/08/2015 178.87 181.47 178.87 180.85 267,873
05/07/2015 177.83 179.415 176.64 177.45 248,338
05/06/2015 177.2 178.85 175.85 177.82 426,045
05/05/2015 178.68 179.41 175.48 177.44 350,037
05/04/2015 178.53 182.65 177.9 179.08 343,558
05/01/2015 178.19 180.86 177.65 178 305,911
04/30/2015 179.72 181.72 177.17 178.07 287,307
04/29/2015 182.01 183.13 180.21 180.88 358,490
04/28/2015 180 182.58 176.99 182.1 339,746
04/27/2015 182.82 183.2 178.46 180.67 410,231
04/24/2015 182.74 183.89 181.43 181.75 287,138
04/23/2015 182.96 184.24 182.46 182.99 352,003
04/22/2015 181.28 182.98 180.45 182.93 274,885
04/21/2015 181.33 182.52 180.54 181.75 256,417
04/20/2015 181.2 182.74 181 181.04 219,436
04/17/2015 178.64 180.69 178.02 180.32 431,359
04/16/2015 182.79 182.79 179.78 179.93 328,219
04/15/2015 183.58 184.63 182.52 182.67 209,390
04/14/2015 186.71 186.79 182.76 183.06 359,500
04/13/2015 186.96 188.12 186.03 186.41 171,652
04/10/2015 187.58 188.61 186.57 187.25 212,415
04/09/2015 185.67 188.11 185.07 186.92 171,365
04/08/2015 185 187.27 184.165 186.51 285,488
04/07/2015 189.17 189.9125 184.98 185.05 337,009
04/06/2015 187.26 189.4699 186.91 188.38 654,847
04/02/2015 186.88 189.68 186.47 187.7 510,928
04/01/2015 186.91 188.37 184.85 186.59 422,290
03/31/2015 189 189.23 187.26 187.42 462,963
03/30/2015 186.86 190 186.27 189.09 325,899
03/27/2015 185.61 186.81 184.3 186.17 262,532
03/26/2015 183.48 186.04 182.15 185.09 303,649
03/25/2015 184.05 187.02 184.05 184.41 431,464
03/24/2015 183.34 185.27 182.47 183.87 462,263
03/23/2015 187.44 187.44 183.6501 184.19 509,852
03/20/2015 188.75 189.98 186.05 187.44 790,676
03/19/2015 186.36 187.765 185.74 187.36 298,208
03/18/2015 187.75 187.81 185.25 186.25 326,451
03/17/2015 187.39 188.38 184.8 187.74 536,763
03/16/2015 186 189.3 185.04 188.15 359,034
03/13/2015 184.81 186.1699 184.18 185.84 345,421
03/12/2015 186.4 188.84 184.71 185.05 677,915
03/11/2015 182.98 185.7 181.66 185.43 565,586
03/10/2015 181.64 183.2 180.895 182.24 740,026
03/09/2015 179 183.51 178.21 183.45 755,910
03/06/2015 174.33 181.98 172.56 180.26 1,843,738
03/05/2015 164.83 166.79 164.21 165.26 488,680
03/04/2015 164.5 165.51 163.501 164.26 373,652
03/03/2015 164.61 165.16 162.53 164.77 543,735
03/02/2015 164.34 166.07 163.39 165.73 339,083
02/27/2015 164.84 165.39 163.44 163.97 348,375
02/26/2015 163.08 165.56 163.02 165.45 273,449
02/25/2015 164.6 164.86 162.54 163.46 473,659
02/24/2015 165.02 166.24 164.03 164.43 368,368
02/23/2015 165.27 165.75 164.15 165.02 396,811
02/20/2015 164.35 165.94 163.64 165.81 566,675
02/19/2015 164.79 166.24 164.14 164.35 293,924
02/18/2015 163.6 165.25 162.45 165.11 425,771
02/17/2015 165.31 165.63 163.11 163.3 321,536
02/13/2015 162.73 165.24 162.24 165.2 533,775
02/12/2015 162.53 163.82 161.47 163.02 173,848
02/11/2015 162.01 162.61 161.21 161.96 235,479
02/10/2015 160.16 162.06 159.24 161.9 369,453
02/09/2015 160.25 161.24 158.12 158.83 375,016
02/06/2015 161.87 162.42 160.35 161.28 457,776
02/05/2015 160.15 162.91 160.15 161.53 235,654
02/04/2015 157.18 161.32 157.18 160 411,955
02/03/2015 158.76 159.4487 156.12 157.84 338,923
02/02/2015 158.25 158.25 154.8 157.82 388,045
01/30/2015 159.05 159.89 157.13 157.65 271,772
01/29/2015 159.53 160.55 156.76 160.1 528,492
01/28/2015 163.84 164.63 159.76 160.08 485,675
01/27/2015 160.48 163.22 159.72 162.58 659,866
01/26/2015 161.28 162.4 158.72 162.21 359,779
01/23/2015 163.55 164.35 161.57 161.75 334,932
01/22/2015 162.98 164.85 161.84 164.1 328,270
01/21/2015 160.19 162.82 159.36 162.69 365,968
01/20/2015 159.56 161.72 158.63 160.02 352,598
01/16/2015 158.92 160.36 158.34 159.75 397,054
01/15/2015 160.79 161.5175 159.41 159.69 320,620
01/14/2015 159.64 161.9 159.27 160.65 420,820
01/13/2015 162.97 164.49 160.02 161.12 331,433
01/12/2015 162.68 163.1699 160.44 161.11 338,088
01/09/2015 163.37 164.45 161.61 161.86 352,692
01/08/2015 163.06 164.93 162.36 162.88 534,699
01/07/2015 158.54 162.395 158.27 162.22 470,646
01/06/2015 159.82 160.6 156.35 157.12 677,012
01/05/2015 159.47 161.29 158.59 159.37 545,583
01/02/2015 162.88 163.935 159.94 160.61 425,083
12/31/2014 164.28 165.475 162.02 162.09 320,013
12/30/2014 164.41 164.96 163.04 163.79 348,358
12/29/2014 163.27 165.37 162.41 164.77 516,424
12/26/2014 164.21 164.41 163.55 164 299,637
12/24/2014 163.02 164.59 162.2 164.19 189,999
12/23/2014 164.41 164.41 161.23 163.2 794,819
12/22/2014 162.7 163.9 162.34 163.57 310,617
12/19/2014 162.29 163.41 161.07 162.87 758,608
12/18/2014 161.83 162.28 159.92 162.28 469,621
12/17/2014 155.72 159.75 154.46 159.61 517,398
12/16/2014 154.58 156.7 154.21 154.96 506,312
12/15/2014 159.43 159.43 155.62 155.97 645,080
12/12/2014 158.16 160.32 157.88 158.25 597,825
12/11/2014 159.67 161.22 158.57 159.02 410,679
12/10/2014 161.68 162.46 158.23 158.42 789,098
12/09/2014 161.23 162.41 158.12 162.28 992,030
12/08/2014 160.86 163.295 160.7101 162.35 777,828
12/05/2014 163.5 165 161.02 162 1,923,174
12/04/2014 169.44 170.225 167.14 168.77 575,581
12/03/2014 167.45 169.87 166.33 169.53 612,589
12/02/2014 166.13 168.07 164.87 166.76 743,084
12/01/2014 168.59 168.9 166.64 166.72 444,532
11/28/2014 169.7 169.98 168.48 168.9 249,065
11/26/2014 167.05 169.15 165.99 169.15 420,205
11/25/2014 169.22 169.905 164.44 166.65 2,043,352
11/24/2014 167.5 169.43 166.63 169.32 835,517
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?