Free Trial

Cooper Companies (COO) Stock Chart & Stock Price History

→ The CHIPS Act Motherlode (From True Market Insiders) (Ad)
Free COO Stock Alerts
$97.31
-0.59 (-0.60%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Cooper Companies Stock Price Performance

5 Day
Performance
+1.41%
1 Month
Performance
+7.62%
3 Month
Performance
+4.63%
6 Month
Performance
+15.46%
Year-To-Date
Performance
+2.85%
1 Year
Performance
+0.81%
Receive COO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Cooper Companies and its competitors with MarketBeat's FREE daily newsletter

Ad True Market Insiders
The CHIPS Act Motherlode
If you haven’t heard yet, the CHIPS Act is the US government pouring $280 BILLION into the manufacturing of US semiconductors. A lot of companies will make a fortune from this.
Click here to see my #1 investment for 2024.

COO Stock Chart for Sunday, May, 19, 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
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
Bible Shocker: Have You Seen Elon Musk’s Miracle? (Ad)

Breaking News: Elon Musk Invents New Type of A.I. (Shocking) Elon Musk is about to shock the world again with this new type of A.I.… Minting new millionaires in the process.

Click here for the full story…
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 5/19/2024 by MarketBeat.com Staff

From Our Partners
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Forget Bitcoin: This $8 Stock Is the Next Big Thing
Behind the Markets
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Dems have chosen Biden replacement?
Paradigm Press
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
POTUS in ‘25 Not Biden/Trump, But
The Freeport Society
He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.”
InvestorPlace
How Biden has already won 2024
Porter & Company