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
2018-12-14 254.48 254.48 248.78 249.83 35,037
2018-12-13 258.35 259.14 254.58 257.52 36,236
2018-12-12 256.61 260.80 254.72 254.72 28,943
2018-12-11 256.61 259.98 252.08 254.64 54,352
2018-12-10 242.14 254.48 241.33 253.08 77,515
2018-12-07 264.53 265.97 242.86 243.02 90,349
2018-12-06 268.51 277.17 265.04 277.17 36,026
2018-12-04 280.61 282.29 274.94 274.95 41,422
2018-12-03 278.14 282.88 278.14 281.95 45,026
2018-11-30 280.07 281.75 278.33 278.37 24,030
2018-11-29 274.94 278.53 274.50 277.74 28,891
2018-11-28 271.71 273.71 269.47 273.47 34,165
2018-11-27 270.99 274.21 269.71 273.85 33,138
2018-11-26 272.20 273.595 271.05 272.16 32,081
2018-11-23 269.20 270.05 267.05 270.05 16,440
2018-11-21 262.86 267.75 262.10 265.84 29,115
2018-11-20 253.31 260.99 253.31 260.86 27,129
2018-11-19 264.76 264.76 255.305 256.63 21,292
2018-11-16 258.00 265.48 258.00 265.04 14,392
2018-11-15 253.48 257.89 250.88 255.74 23,755
2018-11-14 257.59 258.15 251.75 254.18 14,745
2018-11-13 261.72 262.45 254.71 254.92 35,936
2018-11-12 261.71 265.04 260.64 262.18 16,075
2018-11-09 268.225 268.49 265.09 268.11 9,508
2018-11-08 266.69 268.33 264.99 267.13 11,106
2018-11-07 262.79 268.35 262.35 266.13 20,324
2018-11-06 258.25 260.25 257.90 259.73 15,604
2018-11-05 264.48 264.48 254.83 258.37 33,252
2018-11-02 263.34 264.42 261.90 263.41 20,829
2018-11-01 259.98 263.53 259.98 263.05 22,996

» More Cooper Stock Price History

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