NYSE:COO
Cooper Companies Inc (The) Stock Price (Quote)
$89.66
+0.600 (+0.674%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $88.13 | $101.09 | Wednesday, 1st May 2024 COO stock ended at $89.66. This is 0.674% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 2.40% from a day low at $88.90 to a day high of $91.03. |
| 90 days | $88.13 | $381.52 | |
| 52 weeks | $88.13 | $399.62 |
| Date | Open | High | Low | Close | Volume |
| May 01, 2024 | $89.03 | $91.03 | $88.90 | $89.66 | 690 729 |
| Apr 30, 2024 | $89.06 | $89.65 | $88.44 | $89.06 | 892 402 |
| Apr 29, 2024 | $88.87 | $89.98 | $88.87 | $89.89 | 1 327 357 |
| Apr 26, 2024 | $89.67 | $90.12 | $88.77 | $88.84 | 1 049 871 |
| Apr 25, 2024 | $90.09 | $90.86 | $88.13 | $89.93 | 836 474 |
| Apr 24, 2024 | $91.14 | $92.12 | $90.15 | $90.20 | 885 144 |
| Apr 23, 2024 | $89.98 | $92.04 | $89.98 | $91.68 | 797 487 |
| Apr 22, 2024 | $90.73 | $90.98 | $89.90 | $90.04 | 774 428 |
| Apr 19, 2024 | $90.92 | $90.99 | $90.28 | $90.42 | 1 173 819 |
| Apr 18, 2024 | $89.70 | $90.80 | $89.41 | $90.41 | 1 460 324 |
| Apr 17, 2024 | $90.82 | $90.86 | $89.69 | $89.86 | 946 379 |
| Apr 16, 2024 | $91.74 | $92.19 | $90.14 | $90.53 | 1 151 711 |
| Apr 15, 2024 | $94.14 | $94.45 | $91.87 | $92.04 | 867 927 |
| Apr 12, 2024 | $95.97 | $96.17 | $92.90 | $93.52 | 929 115 |
| Apr 11, 2024 | $96.58 | $97.28 | $96.02 | $96.12 | 776 336 |
| Apr 10, 2024 | $97.75 | $98.38 | $96.30 | $96.50 | 1 112 586 |
| Apr 09, 2024 | $99.10 | $99.31 | $98.40 | $98.92 | 887 420 |
| Apr 08, 2024 | $98.91 | $98.91 | $97.96 | $98.63 | 880 129 |
| Apr 05, 2024 | $99.23 | $99.28 | $97.86 | $98.60 | 758 754 |
| Apr 04, 2024 | $99.98 | $100.85 | $98.87 | $99.16 | 1 323 694 |
| Apr 03, 2024 | $98.08 | $99.18 | $97.78 | $98.96 | 714 144 |
| Apr 02, 2024 | $98.79 | $99.01 | $97.49 | $98.06 | 843 172 |
| Apr 01, 2024 | $101.04 | $101.09 | $98.89 | $99.24 | 829 036 |
| Mar 28, 2024 | $102.17 | $102.17 | $101.30 | $101.46 | 749 685 |
| Mar 27, 2024 | $101.80 | $102.04 | $101.29 | $101.84 | 913 607 |
