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
2018-06-18 236.81 236.81 231.48 235.24 31,761
2018-06-15 235.56 237.46 233.84 237.26 79,069
2018-06-14 227.37 237.37 227.37 235.42 84,654
2018-06-13 228.32 228.34 225.74 227.10 38,827
2018-06-12 223.14 227.79 223.14 227.74 85,362
2018-06-11 229.54 231.32 221.59 222.06 73,323
2018-06-08 236.37 236.37 222.62 231.14 99,143
2018-06-07 229.84 230.61 225.04 226.31 30,543
2018-06-06 225.31 229.43 224.63 228.68 19,552
2018-06-05 226.58 226.82 223.16 224.73 60,288
2018-06-04 228.08 228.08 226.26 226.42 39,293
2018-06-01 228.31 229.89 227.14 227.91 28,461
2018-05-31 228.96 231.07 226.02 226.06 37,890
2018-05-30 226.00 231.13 226.00 229.65 24,562
2018-05-29 226.84 226.84 222.85 224.155 40,610
2018-05-25 230.73 231.87 226.95 227.76 28,697
2018-05-24 231.92 233.40 229.51 229.71 29,089
2018-05-23 231.95 233.07 230.49 231.88 19,623
2018-05-22 236.02 236.02 231.79 231.89 17,608
2018-05-21 234.42 236.74 233.84 236.54 32,383
2018-05-18 231.41 234.14 231.33 233.59 28,286
2018-05-17 231.82 231.82 229.85 230.76 24,551
2018-05-16 231.44 232.57 230.55 231.21 24,002
2018-05-15 233.28 233.81 231.23 232.00 21,117
2018-05-14 235.77 236.14 234.88 234.91 42,882
2018-05-11 230.53 234.40 230.53 234.03 24,611
2018-05-10 226.57 231.35 226.57 231.29 22,614
2018-05-09 227.34 227.60 224.25 226.21 18,153
2018-05-08 226.38 228.70 225.26 226.49 23,519
2018-05-07 228.57 228.57 225.14 225.61 20,808

» More Cooper Stock Price History

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