U.S. markets open in 2 hours 46 minutes
F S&P 500
5,564.25 +18.25 (+0.33%) F Dow Jones
39,580.00 +30.00 (+0.08%) F Nasdaq
20,120.00 +80.50 (+0.40%) E-mini Russell 2000 Index Futur
2,072.10 +12.00 (+0.58%) Petróleo
82.37 +0.63 (+0.77%) Oro
2,346.60 +10.00 (+0.43%)
The Cooper Companies, Inc. (COO)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 88.00 | 88.22 | 86.86 | 87.62 | 87.62 | 1,529,900 |
| 26 jun 2024 | 88.53 | 89.14 | 87.78 | 87.96 | 87.96 | 1,250,400 |
| 25 jun 2024 | 89.95 | 90.27 | 88.27 | 89.21 | 89.21 | 1,690,500 |
| 24 jun 2024 | 92.14 | 92.14 | 89.65 | 89.81 | 89.81 | 1,725,100 |
| 21 jun 2024 | 91.78 | 92.55 | 91.08 | 91.51 | 91.51 | 1,345,400 |
| 20 jun 2024 | 91.36 | 92.34 | 90.49 | 91.73 | 91.73 | 1,358,800 |
| 18 jun 2024 | 92.19 | 93.17 | 91.45 | 91.66 | 91.66 | 900,000 |
| 17 jun 2024 | 92.72 | 93.03 | 91.76 | 92.46 | 92.46 | 789,400 |
| 14 jun 2024 | 93.60 | 93.74 | 92.77 | 93.47 | 93.47 | 668,900 |
| 13 jun 2024 | 94.73 | 95.00 | 93.01 | 94.20 | 94.20 | 680,100 |
| 12 jun 2024 | 94.61 | 96.09 | 93.80 | 94.81 | 94.81 | 1,061,400 |
| 11 jun 2024 | 94.53 | 94.62 | 93.24 | 93.77 | 93.77 | 921,300 |
| 10 jun 2024 | 93.61 | 95.10 | 92.64 | 95.08 | 95.08 | 2,409,400 |
| 07 jun 2024 | 94.77 | 95.49 | 94.29 | 94.38 | 94.38 | 759,100 |
| 06 jun 2024 | 93.80 | 95.95 | 93.25 | 95.25 | 95.25 | 1,003,700 |
| 05 jun 2024 | 94.95 | 94.95 | 93.27 | 94.23 | 94.23 | 1,060,200 |
| 04 jun 2024 | 94.61 | 95.56 | 92.90 | 94.56 | 94.56 | 1,269,300 |
| 03 jun 2024 | 94.33 | 95.23 | 92.30 | 94.72 | 94.72 | 1,675,300 |
| 31 may 2024 | 96.00 | 96.13 | 90.79 | 94.31 | 94.31 | 3,403,000 |
| 30 may 2024 | 91.11 | 91.52 | 89.67 | 90.23 | 90.23 | 1,696,400 |
| 29 may 2024 | 90.62 | 91.73 | 90.45 | 91.11 | 91.11 | 1,241,500 |
| 28 may 2024 | 94.08 | 94.62 | 91.17 | 91.68 | 91.68 | 1,681,800 |
| 24 may 2024 | 93.79 | 95.11 | 93.79 | 94.89 | 94.89 | 691,400 |
| 23 may 2024 | 96.35 | 96.55 | 94.26 | 94.44 | 94.44 | 643,200 |
| 22 may 2024 | 96.37 | 97.33 | 95.52 | 96.60 | 96.60 | 635,200 |
| 21 may 2024 | 96.77 | 97.13 | 95.30 | 96.76 | 96.76 | 847,900 |
| 20 may 2024 | 97.29 | 97.86 | 96.88 | 97.21 | 97.21 | 572,800 |
| 17 may 2024 | 98.07 | 98.07 | 96.55 | 97.31 | 97.31 | 547,000 |
| 16 may 2024 | 98.15 | 98.58 | 97.83 | 97.90 | 97.90 | 781,900 |
| 15 may 2024 | 96.55 | 98.04 | 96.52 | 97.90 | 97.90 | 776,600 |
| 14 may 2024 | 94.25 | 96.71 | 94.17 | 95.96 | 95.96 | 1,081,400 |
| 13 may 2024 | 94.72 | 95.59 | 92.57 | 92.83 | 92.83 | 846,100 |
| 10 may 2024 | 94.61 | 95.24 | 94.31 | 94.76 | 94.76 | 783,000 |
| 09 may 2024 | 92.14 | 95.14 | 92.14 | 94.69 | 94.69 | 984,300 |
| 08 may 2024 | 92.85 | 93.08 | 91.88 | 91.99 | 91.99 | 649,900 |
| 07 may 2024 | 93.11 | 94.34 | 93.06 | 93.42 | 93.42 | 965,600 |
| 06 may 2024 | 91.19 | 92.46 | 90.39 | 92.40 | 92.40 | 847,300 |
| 03 may 2024 | 90.85 | 91.96 | 90.58 | 90.64 | 90.64 | 801,800 |
| 02 may 2024 | 89.81 | 90.05 | 87.96 | 89.75 | 89.75 | 1,259,400 |
| 01 may 2024 | 89.03 | 91.03 | 88.81 | 89.66 | 89.66 | 742,400 |
| 30 abr 2024 | 89.06 | 89.65 | 88.44 | 89.06 | 89.06 | 951,400 |
| 29 abr 2024 | 89.36 | 89.98 | 88.87 | 89.89 | 89.89 | 1,718,200 |
| 26 abr 2024 | 89.67 | 90.13 | 88.77 | 88.84 | 88.84 | 1,143,300 |
| 25 abr 2024 | 90.09 | 90.86 | 88.13 | 89.93 | 89.93 | 842,100 |
| 24 abr 2024 | 91.14 | 92.12 | 90.15 | 90.20 | 90.20 | 1,004,300 |
| 23 abr 2024 | 89.98 | 92.04 | 89.98 | 91.68 | 91.68 | 875,000 |
| 22 abr 2024 | 90.73 | 90.98 | 89.75 | 90.04 | 90.04 | 912,100 |
| 19 abr 2024 | 90.92 | 90.99 | 90.28 | 90.42 | 90.42 | 1,212,300 |
| 18 abr 2024 | 89.75 | 90.81 | 89.41 | 90.41 | 90.41 | 1,575,900 |
| 17 abr 2024 | 90.82 | 90.86 | 89.69 | 89.86 | 89.86 | 955,600 |
| 16 abr 2024 | 91.74 | 92.19 | 90.13 | 90.53 | 90.53 | 1,183,100 |
| 15 abr 2024 | 94.14 | 94.45 | 91.87 | 92.04 | 92.04 | 965,700 |
| 12 abr 2024 | 95.97 | 96.17 | 92.88 | 93.52 | 93.52 | 978,000 |
| 11 abr 2024 | 96.58 | 97.28 | 96.02 | 96.12 | 96.12 | 823,900 |
| 10 abr 2024 | 97.75 | 98.38 | 96.27 | 96.50 | 96.50 | 1,140,000 |
| 09 abr 2024 | 98.89 | 99.31 | 98.40 | 98.92 | 98.92 | 906,200 |
| 08 abr 2024 | 98.91 | 98.91 | 97.96 | 98.63 | 98.63 | 916,600 |
| 05 abr 2024 | 99.23 | 99.28 | 97.86 | 98.60 | 98.60 | 905,100 |
| 04 abr 2024 | 99.98 | 100.85 | 98.87 | 99.16 | 99.16 | 1,377,400 |
| 03 abr 2024 | 98.08 | 99.18 | 97.78 | 98.96 | 98.96 | 773,600 |
| 02 abr 2024 | 98.79 | 99.01 | 97.49 | 98.06 | 98.06 | 900,600 |
| 01 abr 2024 | 101.04 | 101.09 | 98.89 | 99.24 | 99.24 | 877,700 |
| 28 mar 2024 | 102.17 | 102.17 | 101.30 | 101.46 | 101.46 | 887,900 |
| 27 mar 2024 | 101.80 | 102.04 | 101.29 | 101.84 | 101.84 | 986,300 |
| 26 mar 2024 | 100.95 | 101.31 | 99.92 | 100.73 | 100.73 | 1,056,200 |
| 25 mar 2024 | 100.93 | 101.21 | 100.47 | 100.87 | 100.87 | 862,400 |
| 22 mar 2024 | 101.00 | 101.07 | 99.37 | 100.42 | 100.42 | 1,114,200 |
| 21 mar 2024 | 101.48 | 103.47 | 101.33 | 101.37 | 101.37 | 878,500 |
| 20 mar 2024 | 102.50 | 102.58 | 100.57 | 101.66 | 101.66 | 884,400 |
| 19 mar 2024 | 102.11 | 102.82 | 101.17 | 102.25 | 102.25 | 1,999,400 |
| 18 mar 2024 | 101.30 | 101.45 | 100.71 | 100.82 | 100.82 | 770,200 |
| 15 mar 2024 | 99.94 | 101.24 | 99.90 | 100.71 | 100.71 | 1,283,300 |
| 14 mar 2024 | 101.71 | 101.94 | 100.82 | 101.50 | 101.50 | 1,224,100 |
| 13 mar 2024 | 103.50 | 103.91 | 101.89 | 102.36 | 102.36 | 1,000,600 |
| 12 mar 2024 | 101.06 | 102.10 | 100.93 | 101.54 | 101.54 | 751,300 |
| 11 mar 2024 | 101.51 | 102.71 | 100.78 | 101.44 | 101.44 | 952,900 |
| 08 mar 2024 | 102.00 | 102.56 | 101.25 | 101.51 | 101.51 | 997,700 |
| 07 mar 2024 | 102.48 | 103.27 | 101.89 | 102.08 | 102.08 | 1,754,100 |
| 06 mar 2024 | 102.82 | 102.82 | 101.57 | 101.87 | 101.87 | 1,440,900 |
| 05 mar 2024 | 102.47 | 103.64 | 100.81 | 101.42 | 101.42 | 1,219,800 |
| 04 mar 2024 | 102.02 | 104.07 | 101.58 | 102.77 | 102.77 | 1,758,000 |
| 01 mar 2024 | 102.04 | 102.55 | 97.72 | 102.19 | 102.19 | 2,804,300 |
| 29 feb 2024 | 94.51 | 95.05 | 93.43 | 93.60 | 93.60 | 2,355,600 |
| 28 feb 2024 | 93.74 | 95.04 | 93.29 | 94.51 | 94.51 | 1,598,000 |
| 27 feb 2024 | 94.00 | 94.43 | 93.45 | 93.74 | 93.74 | 1,879,500 |
| 26 feb 2024 | 96.29 | 96.48 | 94.31 | 94.50 | 94.50 | 1,215,300 |
| 23 feb 2024 | 97.53 | 97.92 | 96.01 | 96.75 | 96.75 | 1,427,700 |
| 22 feb 2024 | 98.08 | 98.92 | 97.08 | 97.78 | 97.78 | 2,149,400 |
| 21 feb 2024 | 95.76 | 98.32 | 95.20 | 98.08 | 98.08 | 1,868,400 |
| 20 feb 2024 | 94.41 | 95.86 | 93.36 | 95.70 | 95.70 | 1,299,800 |
| 20 feb 2024 | 4:1 División de acciones | |||||
| 16 feb 2024 | 93.24 | 94.36 | 92.97 | 93.00 | 93.00 | 675,600 |
| 15 feb 2024 | 93.77 | 94.90 | 93.46 | 93.64 | 93.64 | 652,000 |
| 14 feb 2024 | 91.97 | 93.28 | 90.67 | 93.12 | 93.12 | 853,600 |
| 13 feb 2024 | 93.35 | 93.75 | 91.23 | 91.92 | 91.92 | 700,800 |
| 12 feb 2024 | 93.80 | 95.13 | 93.80 | 94.75 | 94.75 | 480,800 |
| 09 feb 2024 | 93.33 | 94.24 | 92.62 | 94.15 | 94.15 | 654,400 |
| 08 feb 2024 | 93.16 | 93.61 | 92.11 | 93.41 | 93.41 | 632,800 |
| 07 feb 2024 | 94.19 | 94.71 | 93.31 | 93.66 | 93.66 | 1,001,200 |
| 06 feb 2024 | 93.34 | 93.86 | 93.02 | 93.68 | 93.68 | 794,400 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.