The Cooper Companies, Inc. (COO)

NASDAQ: COO · Real-Time Price · USD

83.67

-0.34 (-0.40%)

At close: Feb 27, 2026, 4:00 PM EST

82.77

-0.90 (-1.07%)

After-hours: Feb 27, 2026, 5:58 PM EST

The Cooper Companies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	83.11	84.10	82.77	83.67	83.67	-0.40%	1,757,935
Feb 26, 2026	83.43	84.22	83.08	84.01	84.01	0.65%	1,362,030
Feb 25, 2026	83.56	83.66	82.10	83.47	83.47	-0.11%	2,115,304
Feb 24, 2026	82.84	83.72	82.56	83.56	83.56	0.75%	1,625,499
Feb 23, 2026	83.15	84.43	81.97	82.94	82.94	-1.34%	2,094,943
Feb 20, 2026	83.55	84.62	83.12	84.07	84.07	0.47%	1,388,111
Feb 19, 2026	83.21	83.70	82.55	83.68	83.68	0.34%	1,251,236
Feb 18, 2026	81.77	83.56	81.19	83.40	83.40	1.78%	1,579,887
Feb 17, 2026	83.13	83.76	81.22	81.94	81.94	-1.27%	1,763,078
Feb 13, 2026	82.02	84.23	82.02	82.99	82.99	1.58%	2,177,049
Feb 12, 2026	83.24	83.24	80.99	81.70	81.70	-1.63%	1,716,138
Feb 11, 2026	81.73	83.07	80.51	83.05	83.05	1.81%	1,472,903
Feb 10, 2026	81.78	83.20	81.47	81.57	81.57	0.11%	3,453,415
Feb 9, 2026	81.50	81.74	80.34	81.48	81.48	-0.76%	1,515,220
Feb 6, 2026	80.42	82.18	80.22	82.10	82.10	2.50%	1,508,278
Feb 5, 2026	80.95	81.48	79.76	80.10	80.10	-1.01%	1,796,183
Feb 4, 2026	80.16	82.11	79.53	80.92	80.92	2.00%	1,803,136
Feb 3, 2026	80.39	81.83	78.79	79.33	79.33	-1.64%	1,050,844
Feb 2, 2026	81.24	81.37	79.70	80.65	80.65	-0.90%	1,803,058
Jan 30, 2026	80.37	81.55	80.29	81.38	81.38	1.26%	1,680,346
Jan 29, 2026	80.86	81.01	79.61	80.37	80.37	-0.14%	2,039,994
Jan 28, 2026	80.76	81.19	80.09	80.48	80.48	-0.27%	1,123,713
Jan 27, 2026	80.38	81.31	80.00	80.70	80.70	-0.25%	1,461,478
Jan 26, 2026	81.52	81.61	80.53	80.90	80.90	-0.48%	1,331,703
Jan 23, 2026	82.27	82.52	80.82	81.29	81.29	-1.82%	1,459,575
Jan 22, 2026	82.23	83.79	82.23	82.80	82.80	0.31%	2,792,626
Jan 21, 2026	81.35	83.10	81.15	82.54	82.54	2.39%	1,591,349
Jan 20, 2026	81.26	81.65	80.24	80.61	80.61	-2.14%	2,605,555
Jan 16, 2026	82.31	82.74	81.98	82.37	82.37	0.07%	3,501,330
Jan 15, 2026	81.88	82.47	80.69	82.31	82.31	0.76%	2,427,743
Jan 14, 2026	81.43	81.96	80.11	81.69	81.69	-0.01%	2,695,522
Jan 13, 2026	83.50	84.05	81.19	81.70	81.70	-1.84%	1,623,220
Jan 12, 2026	84.00	84.36	82.94	83.23	83.23	-0.26%	3,274,236
Jan 9, 2026	83.13	83.88	82.11	83.45	83.45	0.38%	2,514,881
Jan 8, 2026	82.87	84.26	82.70	83.13	83.13	-0.92%	2,472,654
Jan 7, 2026	84.32	85.04	83.25	83.90	83.90	-0.50%	3,377,997
Jan 6, 2026	83.14	84.48	82.94	84.32	84.32	1.91%	2,396,428
Jan 5, 2026	81.10	83.39	80.23	82.74	82.74	2.01%	1,664,715
Jan 2, 2026	82.09	82.44	80.80	81.11	81.11	-1.04%	2,229,568
Dec 31, 2025	82.13	82.52	81.86	81.96	81.96	-0.62%	1,059,092
Dec 30, 2025	82.09	82.64	81.89	82.47	82.47	0.33%	2,330,658
Dec 29, 2025	82.58	82.66	81.93	82.20	82.20	-0.51%	1,989,419
Dec 26, 2025	82.70	83.00	81.96	82.62	82.62	0.06%	1,237,189
Dec 24, 2025	83.61	83.64	82.29	82.57	82.57	-0.37%	728,545
Dec 23, 2025	83.45	83.61	82.56	82.88	82.88	-1.15%	1,609,553
Dec 22, 2025	83.38	84.18	82.61	83.84	83.84	1.32%	1,964,342
Dec 19, 2025	82.57	83.08	82.08	82.75	82.75	0.35%	3,587,761
Dec 18, 2025	82.80	83.31	81.92	82.46	82.46	-0.02%	3,336,690
Dec 17, 2025	82.63	84.25	82.23	82.48	82.48	1.78%	3,629,060
Dec 16, 2025	81.79	81.89	80.24	81.04	81.04	-0.60%	2,061,111