75.01
price up icon0.04%   0.01
 
loading

The Cooper Companies, Inc. 주식 (COO) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-10-22 $75.60 $74.64 $0.9599 293,584.0 +0.01%
2025-10-21 $75.64 $74.42 $1.22 2,595,246.0 +0.01%
2025-10-20 $76.22 $73.48 $2.74 4,086,121.0 +4.20%
2025-10-17 $72.47 $70.71 $1.76 2,371,983.0 +0.57%
2025-10-16 $72.16 $68.49 $3.67 5,392,107.0 +4.07%
2025-10-15 $71.87 $68.70 $3.17 4,710,081.0 -3.44%
2025-10-14 $71.98 $68.36 $3.62 2,452,342.0 +2.76%
2025-10-13 $69.80 $68.49 $1.31 2,971,240.0 +1.36%
2025-10-10 $70.03 $67.83 $2.20 2,465,046.0 -1.98%
2025-10-09 $70.83 $69.59 $1.24 2,397,303.0 -0.73%
2025-10-08 $70.53 $68.55 $1.98 1,769,496.0 +1.80%
2025-10-07 $70.53 $68.96 $1.57 1,881,502.0 -1.55%
2025-10-06 $70.60 $69.67 $0.935 2,098,314.0 -0.50%
2025-10-03 $71.02 $69.18 $1.84 1,547,084.0 +1.94%
2025-10-02 $69.70 $66.84 $2.86 2,479,867.0 +1.54%
2025-10-01 $68.24 $66.82 $1.42 4,741,875.0 -0.71%
2025-09-30 $68.67 $67.38 $1.29 1,743,205.0 +1.32%
2025-09-29 $68.44 $66.98 $1.46 1,990,083.0 +0.18%
2025-09-26 $67.81 $66.59 $1.22 2,965,444.0 +0.99%
2025-09-25 $67.97 $66.56 $1.41 3,939,126.0 -2.14%
2025-09-24 $68.41 $66.86 $1.55 2,466,370.0 +1.26%
2025-09-23 $68.46 $67.22 $1.24 2,783,661.0 -0.74%

The Cooper Companies, Inc. 주식 (COO) 연도별 가격 이력

이 심층 분석에서는 The Cooper Companies, Inc. 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 COO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 The Cooper Companies, Inc. 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

The Cooper Companies, Inc. 주식 (COO) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-10 $76.22 $66.82 $9.41 44,253,191.0 +9.41%
2025-09 $69.81 $64.19 $5.62 60,460,846.0 +1.73%
2025-08 $75.54 $61.77 $13.77 55,491,920.0 -4.66%
2025-07 $77.06 $70.47 $6.59 51,910,746.0 -0.66%
2025-06 $73.47 $65.00 $8.47 64,574,273.0 +4.22%
2025-05 $85.23 $65.95 $19.28 47,107,943.0 -16.40%
2025-04 $84.19 $69.81 $14.38 41,107,927.0 -3.18%
2025-03 $92.84 $77.05 $15.79 51,165,563.0 -6.67%
2025-02 $97.21 $85.95 $11.26 27,889,160.0 -6.39%
2025-01 $100.2 $88.63 $11.61 27,321,032.0 +5.03%

The Cooper Companies, Inc. 주식 (COO) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $106.6 $91.06 $15.57 30,249,637.0 -12.47%
2024-11 $107.8 $97.98 $9.86 22,551,271.0 -0.21%
2024-10 $110.1 $104.0 $6.17 26,757,825.0 -5.13%
2024-09 $112.4 $104.5 $7.89 21,386,941.0 +4.36%
2024-08 $107.0 $89.80 $17.15 23,441,897.0 +13.29%
2024-07 $94.71 $84.76 $9.95 26,146,673.0 +6.91%
2024-06 $96.09 $86.70 $9.39 22,711,330.0 -7.43%
2024-05 $98.58 $87.95 $10.62 21,555,643.0 +5.89%
2024-04 $101.1 $88.13 $12.96 22,224,129.0 -12.22%
2024-03 $104.1 $97.72 $6.35 24,366,892.0 +8.40%
2024-02 $98.92 $90.67 $8.25 23,051,316.0 +0.37%
2024-01 $98.35 $90.61 $7.74 20,261,376.0 -1.43%

The Cooper Companies, Inc. 주식 (COO) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $95.63 $82.55 $13.08 24,172,124.0 +12.32%
2023-11 $86.78 $77.59 $9.19 21,669,388.0 +8.07%
2023-10 $83.30 $75.94 $7.36 27,398,996.0 -1.97%
2023-09 $93.18 $78.45 $14.73 26,038,388.0 -14.05%
2023-08 $97.90 $91.10 $6.80 24,881,480.0 -5.44%
2023-07 $99.91 $93.25 $6.65 18,280,272.0 +2.04%
2023-06 $96.41 $86.09 $10.31 25,845,220.0 +3.20%
2023-05 $98.80 $91.15 $7.65 27,823,616.0 -2.60%
2023-04 $97.07 $91.36 $5.71 15,950,040.0 +2.17%
2023-03 $93.48 $80.01 $13.47 30,800,892.0 +14.19%
2023-02 $92.94 $80.65 $12.29 24,088,648.0 -6.29%
2023-01 $88.48 $82.11 $6.37 21,763,864.0 +5.52%
$74.00
price up icon 0.03%
$73.57
price up icon 0.91%
medical_instruments_supplies BAX
$23.36
price up icon 2.84%
$15.29
price down icon 1.91%
medical_instruments_supplies WST
$281.13
price up icon 0.42%
자본화:     |  볼륨(24시간):