Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Cooper Companie (COO.US) Share Price

Price $70.15 on 03-04-2026 at 22:47:27
Change $-1.27 -1.81%
Buy $73.60
Sell $70.20
Last Trade: -
Day's Volume: 67,644
Last Close: $70.17
Open: $69.89
ISIN: US2166485019
Day's Range $69.53 - $71.66
52wk Range: $61.89 - $88.655
Market Capitalisation: $13.69b
VWAP: $70.41332
Shares in Issue: 195.11m

Cooper Companie (COO.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
See more Cooper Companie trades

Cooper Companie (COO.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 69.89 71.66 69.53 70.17 67,644
2nd Apr 2026 (Thu) 69.89 71.66 69.53 70.17 67,644
1st Apr 2026 (Wed) 71.79 72.13 71.18 71.43 56,655
31st Mar 2026 (Tue) 70.30 71.69 69.53 71.50 88,771
30th Mar 2026 (Mon) 70.035 70.30 69.10 69.31 60,855
27th Mar 2026 (Fri) 70.97 70.97 69.56 69.77 89,355
26th Mar 2026 (Thu) 71.35 72.55 71.35 71.54 45,751
25th Mar 2026 (Wed) 71.67 71.99 70.09 71.45 82,902
24th Mar 2026 (Tue) 69.71 71.28 69.26 70.49 55,704
23rd Mar 2026 (Mon) 71.46 71.69 70.07 70.24 58,604
20th Mar 2026 (Fri) 70.25 70.45 69.44 69.96 36,086
19th Mar 2026 (Thu) 70.29 71.43 70.155 70.71 68,656
18th Mar 2026 (Wed) 71.34 72.25 71.08 71.17 86,385
17th Mar 2026 (Tue) 71.67 72.96 71.45 72.05 58,810
16th Mar 2026 (Mon) 70.35 71.51 70.14 71.04 106,144
13th Mar 2026 (Fri) 71.78 72.01 69.84 69.92 94,328
12th Mar 2026 (Thu) 72.57 73.14 70.31 71.52 212,918
11th Mar 2026 (Wed) 73.54 74.13 72.73 73.75 111,289
10th Mar 2026 (Tue) 75.45 75.64 74.30 74.41 111,715
9th Mar 2026 (Mon) 74.89 76.16 72.76 75.82 153,670
6th Mar 2026 (Fri) 76.43 78.04 75.00 76.55 318,498
See more Cooper Companie price history
FTSE 100 Latest
Value10,436.29
Change71.50

Login to your account

Forgot Password?

Not Registered