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
2017-11-24 239.34 242.41 239.34 242.33 3,532
2017-11-22 239.58 239.92 237.91 238.68 7,420
2017-11-21 242.38 242.38 239.66 240.11 9,836
2017-11-20 239.69 240.23 238.06 240.23 3,933
2017-11-17 238.87 239.44 236.54 239.01 4,554
2017-11-16 236.28 239.71 236.28 239.45 6,912
2017-11-15 236.00 237.58 235.00 235.00 10,415
2017-11-14 236.43 237.95 234.93 236.75 10,413
2017-11-13 228.94 237.52 228.94 237.12 13,866
2017-11-10 229.94 229.94 227.83 229.24 6,806
2017-11-09 230.93 232.44 229.93 231.945 7,043
2017-11-08 230.19 231.28 228.70 230.47 7,928
2017-11-07 227.98 229.61 226.26 229.61 12,160
2017-11-06 228.30 230.36 227.60 227.62 14,106
2017-11-03 227.17 229.42 226.64 229.13 13,394
2017-11-02 230.94 232.10 226.58 227.07 24,300
2017-11-01 237.76 239.33 233.86 234.33 29,980
2017-10-31 240.11 240.98 239.74 240.49 11,555
2017-10-30 244.01 244.06 241.06 242.70 9,715
2017-10-27 242.39 245.31 240.33 244.54 9,083
2017-10-26 238.27 243.01 238.27 240.46 20,569
2017-10-25 237.24 239.00 237.03 237.62 13,601
2017-10-24 237.80 239.51 236.06 239.30 8,821
2017-10-23 235.24 238.71 235.16 237.63 22,464
2017-10-20 237.18 237.50 234.52 235.32 28,207
2017-10-19 235.67 236.46 234.98 236.08 27,028
2017-10-18 236.98 236.98 235.18 235.89 24,012
2017-10-17 237.515 237.88 235.63 236.25 17,678
2017-10-16 237.00 237.39 236.47 237.09 8,552
2017-10-13 236.43 236.82 235.16 236.10 12,335

» More Cooper Stock Price History

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