The Cooper Companies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	83.50	83.96	81.70	81.90	81.90	-0.72%	112
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
Jan 2, 2026	83.07	83.07	80.94	81.00	81.00	-1.53%	407
Dec 31, 2025	82.69	82.69	82.22	82.26	82.26	-0.28%	30
Dec 30, 2025	82.40	83.02	81.94	82.48	82.48	0.47%	47
Dec 29, 2025	81.64	82.68	81.64	82.10	82.10	-0.78%	298
Dec 24, 2025	83.39	83.39	82.75	82.75	82.74	-0.20%	73
Dec 23, 2025	84.04	84.11	82.91	82.91	82.91	-1.31%	740
Dec 22, 2025	83.68	84.98	82.62	84.01	84.01	1.66%	530
Dec 19, 2025	82.99	82.99	82.64	82.64	82.64	0.42%	117
Dec 18, 2025	84.23	84.23	82.29	82.29	82.29	-0.60%	136
Dec 17, 2025	82.20	84.10	81.80	82.79	82.79	2.56%	376
Dec 16, 2025	81.40	81.56	80.72	80.72	80.72	-0.41%	1,517
Dec 15, 2025	82.72	83.00	80.98	81.06	81.06	-1.37%	353
Dec 12, 2025	83.99	83.99	81.60	82.18	82.18	0.16%	53
Dec 11, 2025	80.78	82.05	80.78	82.05	82.05	3.66%	341
Dec 10, 2025	78.71	79.20	78.22	79.15	79.15	1.20%	107
Dec 9, 2025	77.75	78.83	77.75	78.21	78.21	-0.34%	489
Dec 8, 2025	81.39	82.23	78.48	78.48	78.48	-5.61%	521
Dec 5, 2025	87.00	89.11	81.44	83.14	83.14	7.96%	4,412
Dec 4, 2025	76.00	77.52	76.00	77.01	77.01	0.82%	190
Dec 3, 2025	75.75	76.69	75.75	76.38	76.38	1.24%	97
Dec 2, 2025	77.01	77.42	75.45	75.45	75.45	-3.49%	450
Dec 1, 2025	77.90	78.44	77.64	78.18	78.18	0.08%	462