Skip to main content
logo
The Cooper Companies, Inc. (LON:0I3I)
London flag London · Delayed Price · Currency is GBP · Price in USD
68.34
+0.94 (1.40%)
At close: Sep 5, 2025

The Cooper Companies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 8, 202568.5069.5068.5069.0169.010.98%932
Sep 5, 202568.5169.7068.3468.3468.341.40%2,837
Sep 4, 202566.8367.4065.9767.4067.402.11%1,141
Sep 3, 202566.0067.0065.7066.0066.001.36%5,176
Sep 2, 202567.2967.4065.1265.1265.12-1.94%50,820
Aug 29, 202564.6666.4064.6066.4066.40-0.03%2,319
Aug 28, 202564.8066.4861.0066.4266.42-10.30%18,804
Aug 27, 202575.0075.0073.7274.0574.050.76%1,505
Aug 26, 202574.4574.4572.9573.5073.50-0.44%654
Aug 25, 202574.6975.6773.5173.8273.82-1.80%43
Aug 22, 202573.8475.3173.8475.1875.182.56%126
Aug 21, 202573.5073.5072.9373.3073.30-0.03%17,285
Aug 20, 202571.8373.4570.9073.3273.32-0.43%1,031
Aug 19, 202573.6673.7873.2973.6473.640.22%648
Aug 18, 202573.8474.0173.4873.4873.480.10%166
Aug 15, 202573.8973.8973.4073.4073.400.51%204
Aug 14, 202573.4973.4972.9773.0373.03-1.45%117
Aug 13, 202573.2574.1073.2574.1074.102.69%31
Aug 12, 202571.5772.3671.1272.1672.161.42%61
Aug 11, 202570.2071.2070.2071.1571.151.87%297
Aug 8, 202569.1869.8969.1869.8469.842.39%53
Aug 7, 202568.9368.9368.2168.2168.21-0.34%1
Aug 6, 202569.8469.8468.4368.4468.44-0.86%70
Aug 5, 202570.1170.1169.0469.0469.04-3.36%136
Aug 4, 202571.1571.4471.1571.4471.441.10%29
Aug 1, 202570.9870.9869.8670.6670.66-0.47%495
Jul 31, 202571.2571.7970.9970.9970.99-2.97%143
Jul 30, 202573.4973.4972.9373.1673.16-0.04%66
Jul 29, 202571.3373.2971.3373.1973.19-0.40%78
Jul 28, 202573.6174.4973.4973.4973.49-1.10%372
Jul 25, 202573.9574.3073.6274.3074.301.71%105
Jul 24, 202573.2373.4573.0573.0573.050.29%151
Jul 23, 202573.6673.6672.4372.8472.840.03%2,082
Jul 22, 202571.6172.8271.3272.8272.820.34%31,535
Jul 21, 202572.5073.0071.8672.5772.57-0.69%533
Jul 18, 202574.2074.2073.0773.0773.070.57%123
Jul 17, 202572.5572.7372.5572.6672.660.10%8
Jul 16, 202572.4873.1672.2172.5972.590.08%107
Jul 15, 202573.8273.8272.3272.5272.52-2.64%154
Jul 14, 202574.3774.8574.3774.4974.49-0.77%138
Jul 11, 202575.8075.8074.6975.0775.07-1.65%181
Jul 10, 202574.4176.5174.4176.3376.331.82%79
Jul 9, 202574.2675.1873.5874.9774.971.41%1,556
Jul 8, 202573.2574.0273.0273.9373.931.12%176
Jul 7, 202573.5674.0073.0573.1173.11-0.29%67
Jul 3, 202573.6973.6973.1373.3373.331.22%127
Jul 2, 202572.6672.9872.3672.4472.44-0.50%10,334
Jul 1, 202571.1473.7771.1472.8172.812.90%443
Jun 30, 202571.3371.4870.7570.7570.75-1.37%8
Jun 27, 202569.4271.7469.4271.7471.743.25%708