Gift Opening
$200 Off MarketBeat All Access
Thanks for being one of our best subscribers! You are eligible for a limited-time discount.
  •  days
  •  Hours
  •  Minutes
  •  Seconds
Claim Your Discount
×
Free Trial

Cooper Companies (COO) Stock Chart & Stock Price History

→ The #1 Crypto That You Don’t Own… Yet (From Crypto 101 Media) (Ad)
Free COO Stock Alerts
$91.68
-3.21 (-3.38%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Cooper Companies Stock Price Performance

5 Day
Performance
-3.38%
1 Month
Performance
+1.99%
3 Month
Performance
-2.05%
6 Month
Performance
+10.59%
Year-To-Date
Performance
-3.10%
1 Year
Performance
-0.72%
Ad American Alternative
You won't believe what Citigroup just did to it's depositors
The FEDNOW Biden Dollar ends cash in a matter of WEEKS Stumbling Biden's dollar next phases begins Oct 21st This guide shows you what to do next. In a cashless society, Biden forces you to use the government's new "digital dollar"...
CLICK HERE TO GET YOUR GUIDE NOW

COO Stock Chart for Wednesday, May, 29, 2024

COO Chart by TradingView

Cooper Companies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$94.89$91.68
-3.38%		$94.60$91.171.68 million shs$18.22 billion
05/27/2024$94.89$94.89$95.11$93.79691,400 shs$18.86 billion
05/24/2024$94.44$94.89
+0.48%		$95.11$94.12691,431 shs$18.86 billion
05/23/2024$96.60$94.44
-2.24%		$96.55$94.26643,198 shs$18.77 billion
05/22/2024$96.76$96.60
-0.17%		$97.33$95.52635,200 shs$19.20 billion
05/21/2024$97.21$96.76
-0.46%		$97.13$95.30847,867 shs$19.23 billion
The #1 Crypto That You Don’t Own… Yet (Ad)

There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay attention to above all others: Venture capital firms. You want to follow venture capital money into cryptocurrencies before anyone gets word of what’s happening.

Click here for all the details…
05/20/2024$97.31$97.21
-0.10%		$97.86$96.89572,776 shs$19.32 billion
05/17/2024$97.90$97.31
-0.60%		$98.07$96.55547,018 shs$19.34 billion
05/16/2024$97.90$97.90$98.58$97.83781,875 shs$19.46 billion
05/15/2024$95.96$97.90
+2.02%		$98.04$96.52776,561 shs$19.46 billion
05/14/2024$92.83$95.96
+3.37%		$96.71$94.171.08 million shs$19.07 billion
05/13/2024$94.76$92.83
-2.04%		$95.59$92.57846,110 shs$18.45 billion
05/10/2024$94.69$94.76
+0.07%		$95.24$94.31783,049 shs$18.83 billion
05/09/2024$91.99$94.69
+2.94%		$95.14$92.14984,298 shs$18.82 billion
05/08/2024$93.42$91.99
-1.53%		$93.08$91.88649,900 shs$18.28 billion
05/07/2024$92.40$93.42
+1.10%		$94.33$93.07965,595 shs$18.57 billion
05/06/2024$90.64$92.40
+1.94%		$92.46$90.39847,252 shs$18.37 billion
05/03/2024$89.75$90.64
+0.99%		$91.96$90.58801,800 shs$18.02 billion
05/02/2024$89.66$89.75
+0.10%		$90.05$87.961.26 million shs$17.84 billion
05/01/2024$89.06$89.66
+0.67%		$91.03$88.81737,467 shs$17.82 billion
04/30/2024$89.89$89.06
-0.92%		$89.65$88.44951,362 shs$17.70 billion
04/29/2024$88.84$89.89
+1.18%		$89.98$88.871.72 million shs$17.87 billion
04/26/2024$89.93$88.84
-1.21%		$90.12$88.771.14 million shs$17.66 billion
04/25/2024$90.20$89.93
-0.30%		$90.86$88.13842,092 shs$17.87 billion
04/24/2024$91.68$90.20
-1.61%		$92.12$90.151.00 million shs$17.93 billion
04/23/2024$90.04$91.68
+1.82%		$92.04$89.98874,962 shs$18.22 billion
04/22/2024$90.42$90.04
-0.42%		$90.98$89.90912,061 shs$17.90 billion
04/19/2024$90.41$90.42
+0.01%		$90.99$90.281.21 million shs$17.97 billion
04/18/2024$89.86$90.41
+0.61%		$90.80$89.411.58 million shs$17.97 billion
04/17/2024$90.53$89.86
-0.74%		$90.86$89.69955,591 shs$17.86 billion
04/16/2024$92.04$90.53
-1.64%		$92.19$90.141.18 million shs$17.99 billion
04/15/2024$93.52$92.04
-1.58%		$94.45$91.87926,332 shs$18.29 billion
04/12/2024$96.12$93.52
-2.70%		$96.17$92.90977,998 shs$18.59 billion
04/11/2024$96.50$96.12
-0.39%		$97.28$96.02823,897 shs$19.10 billion
04/10/2024$98.92$96.50
-2.45%		$98.38$96.271.14 million shs$19.18 billion
04/09/2024$98.63$98.92
+0.29%		$99.31$98.40906,234 shs$19.66 billion
04/08/2024$98.60$98.63
+0.03%		$98.91$97.96911,731 shs$19.60 billion
04/05/2024$99.16$98.60
-0.56%		$99.28$97.86905,055 shs$19.60 billion
04/04/2024$98.96$99.16
+0.20%		$100.85$98.871.38 million shs$19.71 billion
04/03/2024$98.06$98.96
+0.92%		$99.18$97.78773,560 shs$19.67 billion
You won't believe what Citigroup just did to it's depositors (Ad)

The FEDNOW Biden Dollar ends cash in a matter of WEEKS Stumbling Biden's dollar next phases begins Oct 21st This guide shows you what to do next. In a cashless society, Biden forces you to use the government's new "digital dollar"...

CLICK HERE TO GET YOUR GUIDE NOW
04/02/2024$99.24$98.06
-1.19%		$99.01$97.49900,612 shs$19.49 billion
04/01/2024$101.46$99.24
-2.19%		$101.09$98.89877,679 shs$19.72 billion
03/29/2024$101.46$101.46$102.17$101.30887,890 shs$20.17 billion
03/28/2024$101.84$101.46
-0.37%		$102.17$101.30887,890 shs$20.17 billion
03/27/2024$100.73$101.84
+1.10%		$102.04$101.29986,332 shs$20.24 billion
03/26/2024$100.87$100.73
-0.14%		$101.24$99.921.06 million shs$20.02 billion
03/25/2024$100.42$100.87
+0.45%		$101.21$100.47862,408 shs$20.05 billion
03/22/2024$101.37$100.42
-0.94%		$101.07$99.371.11 million shs$19.96 billion
03/21/2024$101.66$101.37
-0.29%		$103.47$101.33878,501 shs$20.15 billion
03/20/2024$102.25$101.66
-0.58%		$102.58$100.57884,370 shs$20.21 billion
03/19/2024$100.82$102.25
+1.42%		$102.82$101.172.00 million shs$20.32 billion
03/18/2024$100.71$100.82
+0.11%		$101.45$100.71770,226 shs$20.04 billion
03/15/2024$101.50$100.71
-0.78%		$101.23$99.911.28 million shs$20.02 billion
03/14/2024$102.36$101.50
-0.84%		$101.88$100.821.22 million shs$20.17 billion
03/13/2024$101.54$102.36
+0.81%		$103.91$101.89988,470 shs$20.34 billion
03/12/2024$101.44$101.54
+0.10%		$102.10$100.93751,313 shs$20.18 billion
03/11/2024$101.51$101.44
-0.07%		$102.71$100.79952,885 shs$20.16 billion
03/08/2024$102.08$101.51
-0.56%		$102.54$101.25997,659 shs$20.18 billion
03/07/2024$101.87$102.08
+0.21%		$103.27$101.891.75 million shs$20.29 billion
03/06/2024$101.42$101.87
+0.44%		$102.65$101.701.44 million shs$20.25 billion
03/05/2024$102.77$101.42
-1.31%		$103.64$100.811.14 million shs$20.16 billion
03/04/2024$102.19$102.77
+0.57%		$104.07$101.581.48 million shs$20.42 billion
03/01/2024$93.60$102.19
+9.18%		$102.55$97.722.80 million shs$20.31 billion
02/29/2024$94.51$93.60
-0.96%		$95.05$93.432.35 million shs$18.60 billion
02/28/2024$93.74$94.51
+0.82%		$95.04$93.291.57 million shs$18.78 billion

Related Companies:
This page (NASDAQ:COO) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
4 Cryptos BETTER than Bitcoin
True Market Insiders
A once-in-a-century investment opportunity
Stansberry Research
Write this ticker symbol down…
StocksToTrade
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
He Is Giving Away Bitcoin
Crypto Swap Profits
Nvidia is Pivoting to Solve Big Tech’s $1 Trillion Problem
Weiss Ratings
Elon to Transform U.S. Economy?
Porter & Company