The Cooper Companies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	74.73	74.73	70.60	72.23	72.23	1.32%	589
Mar 16, 2026	68.67	71.48	68.67	71.29	71.29	1.24%	417
Mar 13, 2026	72.09	72.83	70.41	70.41	70.41	-1.43%	185
Mar 12, 2026	72.76	73.55	70.62	71.43	71.43	-3.26%	411
Mar 11, 2026	73.57	73.87	72.86	73.84	73.84	-1.20%	107
Mar 10, 2026	76.00	77.00	74.73	74.73	74.73	-0.04%	3,869
Mar 9, 2026	76.55	76.55	73.00	74.76	74.76	-3.72%	3,277
Mar 6, 2026	77.25	78.00	74.68	77.65	77.65	-3.37%	1,074
Mar 5, 2026	80.40	81.98	80.36	80.36	80.36	-1.39%	109
Mar 4, 2026	83.11	83.57	81.08	81.50	81.50	-2.16%	556
Mar 3, 2026	83.35	83.35	80.09	83.29	83.29	-0.25%	140
Mar 2, 2026	82.43	84.61	80.05	83.50	83.50	-0.33%	144
Feb 27, 2026	83.11	84.79	83.11	83.78	83.78	0.11%	464
Feb 26, 2026	83.39	84.07	82.59	83.69	83.69	1.20%	132
Feb 25, 2026	82.05	82.83	82.05	82.69	82.69	-0.60%	210
Feb 24, 2026	82.17	84.00	81.62	83.19	83.19	1.03%	307
Feb 23, 2026	81.97	84.33	81.97	82.34	82.34	-1.82%	482
Feb 20, 2026	83.38	84.30	83.07	83.87	83.87	1.15%	20
Feb 19, 2026	83.40	84.34	82.68	82.92	82.92	0.26%	1,178
Feb 18, 2026	81.77	82.74	81.19	82.70	82.70	1.14%	418
Feb 17, 2026	81.35	83.76	81.35	81.76	81.76	-2.21%	243
Feb 13, 2026	82.23	84.09	80.95	83.61	83.61	2.61%	29
Feb 12, 2026	83.50	83.96	81.12	81.48	81.48	-1.23%	168
Feb 11, 2026	81.80	82.50	80.55	82.50	82.50	0.99%	70
Feb 10, 2026	81.25	82.76	80.84	81.69	81.69	0.74%	3,996
Feb 9, 2026	82.50	82.50	80.30	81.09	81.09	-0.71%	174
Feb 6, 2026	80.21	82.00	79.84	81.67	81.67	2.20%	75
Feb 5, 2026	81.30	81.49	79.00	79.91	79.91	-1.55%	680
Feb 4, 2026	76.48	82.03	76.48	81.17	81.17	2.85%	109
Feb 3, 2026	80.00	81.38	78.92	78.92	78.92	-1.87%	204
Feb 2, 2026	81.41	81.50	79.85	80.42	80.42	-0.40%	220
Jan 30, 2026	81.00	81.13	79.50	80.74	80.74	0.97%	342
Jan 29, 2026	80.41	80.86	79.62	79.96	79.96	-0.97%	387
Jan 28, 2026	80.00	81.85	80.00	80.75	80.75	-0.38%	210
Jan 27, 2026	80.04	81.44	80.00	81.06	81.06	0.27%	277
Jan 26, 2026	81.70	81.71	80.84	80.84	80.84	-0.14%	388
Jan 23, 2026	83.31	83.31	80.96	80.96	80.95	-2.46%	39
Jan 22, 2026	82.99	83.65	82.97	82.99	82.99	1.16%	107
Jan 21, 2026	81.40	82.43	80.13	82.04	82.04	1.82%	91
Jan 20, 2026	80.59	81.93	80.28	80.57	80.57	-2.26%	466
Jan 16, 2026	82.32	82.44	82.20	82.44	82.44	0.16%	9
Jan 15, 2026	81.65	82.31	80.94	82.31	82.31	1.51%	135
Jan 14, 2026	80.77	81.70	80.11	81.09	81.09	-0.21%	435
Jan 13, 2026	83.33	83.94	81.26	81.26	81.26	-2.16%	253
Jan 12, 2026	83.64	84.81	83.05	83.05	83.05	-0.42%	27
Jan 9, 2026	82.61	83.40	82.60	83.40	83.40	-0.50%	59
Jan 8, 2026	83.07	83.82	82.87	83.82	83.82	0.41%	1,490
Jan 7, 2026	84.32	84.87	83.48	83.48	83.48	-0.59%	120
Jan 6, 2026	83.99	84.43	83.74	83.97	83.97	1.17%	81
Jan 5, 2026	82.36	83.00	79.26	83.00	83.00	2.47%	414