COOPER Historical Stock Price

Below is the stock price history for Cooper COO. Data is recorded each day for the historical open, high, low, close and volume. The Cooper stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Cooper Historical Stock Price

DateOpenHighLowCloseVolume
2018-09-20 268.71 268.71 264.80 267.70 18,383
2018-09-19 266.51 267.18 264.15 265.55 15,345
2018-09-18 259.90 264.87 259.06 264.67 15,398
2018-09-17 262.04 262.04 258.52 259.48 17,997
2018-09-14 264.57 264.57 261.92 262.86 16,623
2018-09-13 265.49 267.02 263.07 265.11 14,262
2018-09-12 262.76 265.59 262.76 265.53 12,450
2018-09-11 260.13 264.47 259.50 263.74 63,515
2018-09-10 264.57 266.92 258.45 260.00 22,145
2018-09-07 260.03 261.09 257.63 259.20 26,431
2018-09-06 256.66 261.59 255.50 260.37 19,574
2018-09-05 255.28 255.64 252.05 255.20 19,973
2018-09-04 256.18 258.94 255.47 256.21 32,369
2018-08-31 249.19 258.99 249.19 255.54 73,321
2018-08-30 264.21 265.77 262.94 263.56 18,053
2018-08-29 264.00 266.83 263.00 265.52 14,932
2018-08-28 263.05 265.24 262.10 263.22 15,239
2018-08-27 259.98 261.92 259.59 261.41 24,111
2018-08-24 259.10 260.24 258.33 259.78 11,790
2018-08-23 259.54 261.11 258.72 259.09 13,506
2018-08-22 255.18 260.25 255.18 259.61 12,635
2018-08-21 257.30 257.43 255.29 256.83 19,137
2018-08-20 257.39 257.65 255.83 255.96 15,898
2018-08-17 256.24 258.50 256.24 257.71 11,320
2018-08-16 252.55 256.67 252.55 255.51 9,297
2018-08-15 254.02 254.37 251.12 253.09 7,677
2018-08-14 254.47 256.00 253.54 254.90 29,221
2018-08-13 253.08 256.15 252.23 253.21 14,247
2018-08-10 254.66 255.81 252.40 253.49 46,630
2018-08-09 259.63 260.29 256.76 256.82 10,852

» More Cooper Stock Price History

To see other companies like Cooper (COO), view our stock market today for news, and other data.