Free Trial
Thank you for registering! Take a moment to confirm your subscription to MarketBeat Daily Ratings so that you can access MarketBeat's tools, reports, and news. Please click the "Send Confirmation Email" button and we'll send you an email with confirmation instructions.
Send Confirmation Email

Cooper Companies (COO) Stock Chart & Stock Price History

→ Elon to Transform U.S. Economy? (From Porter & Company) (Ad)
Free COO Stock Alerts
$97.31
-0.59 (-0.60%)
(As of 05/17/2024 08:53 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Cooper Companies Stock Price Performance

5 Day
Performance
-0.60%
1 Month
Performance
+7.62%
3 Month
Performance
+1.68%
6 Month
Performance
+15.16%
Year-To-Date
Performance
+2.85%
1 Year
Performance
+0.81%
Ad Manward Press
Shocking: One AI startup's revenue could surge 4,735%
Shocking: One AI Startup's Revenue Could Surge 4,735% While Nvidia gets all the attention, one small AI startup is quietly positioning itself to be the biggest winner.
Click here to discover the AI chip company

COO Stock Chart for Monday, May, 20, 2024

COO Chart by TradingView

Cooper Companies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
Elon’s New Device is About to Shock the World (Ad)

Using this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine will usher in… “The next step in human evolution.”

Click here to see the details because there’s a lot of money at stake.
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
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
Global crypto currency reset (41 major banks signed up) (Ad)

Behind closed doors, at least 41 major US banks have signed up to a strange new crypto project...

 Here's everything you need to know.
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
02/27/2024$94.50$93.74
-0.80%		$94.43$93.451.88 million shs$18.63 billion
02/26/2024$96.75$94.50
-2.33%		$96.36$94.311.22 million shs$18.78 billion
02/23/2024$97.78$96.75
-1.05%		$97.92$96.011.43 million shs$19.23 billion
02/22/2024$98.08$97.78
-0.31%		$98.89$97.082.15 million shs$19.43 billion
02/21/2024$95.70$98.08
+2.49%		$98.32$95.201.86 million shs$4.87 billion
02/20/2024$93.00$95.70
+2.90%		$95.86$93.361.30 million shs$4.76 billion
02/19/2024$93.00$93.00$94.36$92.97675,600 shs$18.49 billion

Related Companies:
This page (NASDAQ:COO) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Next President (Not Trump. Not Biden.)
The Freeport Society
Urgent Nvidia Warning
Altimetry
Elon’s New Device is About to Shock the World
InvestorPlace
"The Biggest Drug Ever" Is Coming
Behind the Markets
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders