68.56
price up icon1.32%   0.89
pre-market  시장 영업 전:  68.30   -0.26   -0.38%
loading

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

날짜 고가 저가 고가 - 저가 거래량 % 변화
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%
2025-09-22 $68.40 $66.84 $1.56 2,824,143.0 -0.25%
2025-09-19 $69.19 $66.81 $2.39 5,453,923.0 +1.41%
2025-09-18 $67.37 $64.84 $2.53 2,625,294.0 +4.51%
2025-09-17 $65.95 $64.19 $1.77 1,954,485.0 -1.29%
2025-09-16 $66.05 $64.86 $1.19 1,865,774.0 -0.49%
2025-09-15 $67.33 $65.36 $1.97 2,922,743.0 -1.80%
2025-09-12 $68.13 $66.34 $1.78 3,147,665.0 -2.60%
2025-09-11 $68.73 $67.67 $1.06 1,713,732.0 +1.18%
2025-09-10 $68.51 $67.30 $1.21 2,396,947.0 -0.86%
2025-09-09 $68.48 $67.46 $1.02 2,359,224.0 -0.78%
2025-09-08 $69.81 $68.34 $1.47 3,556,587.0 +1.03%
2025-09-05 $69.76 $68.07 $1.69 2,754,406.0 +0.13%
2025-09-04 $68.08 $65.97 $2.11 3,410,697.0 +1.28%
2025-09-03 $67.28 $65.55 $1.73 3,823,620.0 +2.77%

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
2025-09 $69.81 $64.19 $5.62 62,204,051.0 +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%
$73.00
price up icon 1.09%
$67.49
price up icon 0.51%
medical_instruments_supplies BAX
$22.77
price up icon 1.74%
$125.22
price down icon 0.91%
medical_instruments_supplies WST
$262.33
price up icon 0.77%
자본화:     |  볼륨(24시간):