Skip to main content
The Cooper Companies, Inc. (COO)
NASDAQ: COO · Real-Time Price · USD
88.48
-0.21 (-0.24%)
At close: Feb 21, 2025, 4:00 PM
88.00
-0.48 (-0.54%)
After-hours: Feb 21, 2025, 6:08 PM EST

The Cooper Companies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202588.3788.8787.6188.4888.48-0.24%1,370,906
Feb 20, 202586.7388.9186.3588.6988.692.58%1,741,172
Feb 19, 202587.1587.4085.9586.4686.46-0.95%5,215,625
Feb 18, 202587.9988.1586.0887.2987.29-0.92%1,754,853
Feb 14, 202592.8593.0086.8988.1088.10-5.96%3,052,869
Feb 13, 202592.7594.1792.2693.6893.681.83%1,037,848
Feb 12, 202592.1092.4091.0192.0092.00-1.55%880,878
Feb 11, 202592.9193.7592.7893.4593.45-0.19%681,671
Feb 10, 202593.7094.3393.1193.6393.630.06%1,130,160
Feb 7, 202595.0295.4393.4293.5793.57-1.81%986,790
Feb 6, 202596.5796.7894.7495.2995.29-1.43%853,031
Feb 5, 202596.2997.2195.5296.6796.671.44%640,277
Feb 4, 202594.8395.8394.0395.3095.30-0.04%867,761
Feb 3, 202595.2696.0893.8195.3495.34-1.25%1,126,691
Jan 31, 202597.8897.9596.4096.5596.55-1.58%1,156,023
Jan 30, 202598.1199.5497.9898.1098.100.10%951,384
Jan 29, 202597.7998.7297.4898.0098.00-0.51%819,083
Jan 28, 202598.8299.7997.7198.5098.50-0.96%858,098
Jan 27, 202597.74100.2497.7499.4599.451.79%2,079,063
Jan 24, 202594.9598.5794.9597.7097.702.11%2,269,972
Jan 23, 202595.0995.8694.0295.6895.680.53%983,082
Jan 22, 202595.3596.3394.6295.1895.18-0.18%1,377,712
Jan 21, 202593.5395.8193.5195.3595.352.23%1,674,826
Jan 17, 202592.6893.8292.2993.2793.271.34%1,950,969
Jan 16, 202590.2792.5690.2292.0492.041.50%1,384,212
Jan 15, 202590.6291.2789.7790.6890.681.76%1,897,199
Jan 14, 202591.1091.4688.6389.1189.11-2.38%1,854,966
Jan 13, 202590.1292.0489.0791.2891.281.07%1,729,293
Jan 10, 202590.7791.7189.4390.3190.31-1.71%1,945,207
Jan 8, 202592.3692.6191.4191.8891.88-0.87%1,107,737
Jan 7, 202592.8694.8592.3492.6992.69-0.34%1,127,777
Jan 6, 202591.7993.3891.7493.0193.011.33%1,231,678
Jan 3, 202590.6991.9190.4391.7991.791.25%764,905
Jan 2, 202592.5792.6290.3690.6690.66-1.38%976,177
Dec 31, 202491.5492.5791.2391.9391.930.55%817,504
Dec 30, 202492.0892.9691.0691.4391.43-0.99%835,641
Dec 27, 202491.8592.8191.7092.3492.34-0.29%671,750
Dec 26, 202492.2692.6991.9492.6192.61-0.22%775,164
Dec 24, 202492.2092.8191.3992.8192.810.31%451,163
Dec 23, 202492.7293.4491.9192.5292.52-0.98%990,571
Dec 20, 202492.4294.7192.2893.4493.441.64%2,784,859
Dec 19, 202492.3592.7291.2291.9391.93-0.50%1,639,443
Dec 18, 202494.4394.9292.2792.3992.39-2.22%1,550,873
Dec 17, 202493.7996.0993.4294.4994.490.54%1,955,994
Dec 16, 202494.7696.1493.8593.9893.98-0.92%1,963,229
Dec 13, 202496.4196.7394.7894.8594.85-1.93%1,779,827
Dec 12, 202499.4199.4196.6396.7296.72-2.58%1,731,922
Dec 11, 202499.35100.4798.5899.2899.280.20%1,186,705
Dec 10, 202499.60100.0897.8799.0899.08-0.18%1,574,474
Dec 9, 202498.60100.3798.6099.2699.260.57%1,724,737
Dec 6, 202499.39101.5397.2498.7098.70-4.39%3,694,044
Dec 5, 2024103.57104.47103.02103.23103.23-1.67%1,850,052
Dec 4, 2024103.45106.63102.80104.98104.981.64%2,071,297
Dec 3, 2024102.74104.00101.40103.29103.290.28%1,308,082
Dec 2, 2024104.13104.86102.75103.00103.00-1.40%1,777,160
Nov 29, 2024103.48104.71103.34104.46104.461.00%740,330
Nov 27, 2024102.02103.55101.78103.43103.430.77%1,536,010
Nov 26, 2024102.75103.49101.09102.64102.640.23%1,312,112
Nov 25, 2024101.76103.32101.47102.40102.401.59%3,223,616
Nov 22, 202499.95101.1999.50100.80100.800.89%1,140,361
Nov 21, 202499.08100.0498.1399.9199.910.84%992,419
Nov 20, 202498.7099.1997.9899.0899.080.03%899,067
Nov 19, 202498.9499.9098.0099.0599.05-0.43%887,826
Nov 18, 202499.2899.9698.9199.4899.48-0.15%895,871
Nov 15, 2024100.40100.9698.9399.6399.63-0.23%1,415,083
Nov 14, 2024101.38101.7299.6699.8699.86-1.98%1,322,986
Nov 13, 2024102.38103.89101.62101.88101.88-0.12%1,732,093
Nov 12, 2024103.50103.5999.77102.00102.00-1.50%1,798,381
Nov 11, 2024103.80104.81102.87103.55103.55-0.19%877,673
Nov 8, 2024103.45104.57102.99103.75103.750.41%679,183
Nov 7, 2024104.37104.37102.25103.33103.33-0.43%1,148,586
Nov 6, 2024107.84107.84101.36103.78103.78-1.36%1,245,006
Nov 5, 2024103.97105.54103.25105.21105.210.33%638,643
Nov 4, 2024106.06106.38104.57104.86104.86-0.94%692,427
Nov 1, 2024104.92106.26104.92105.85105.851.12%715,874
Oct 31, 2024105.03105.38104.45104.68104.68-0.49%1,131,611
Oct 30, 2024103.96105.83103.96105.20105.200.64%1,414,508
Oct 29, 2024105.12105.44104.41104.53104.53-0.93%837,051
Oct 28, 2024108.01108.01105.42105.51105.51-2.14%950,918
Oct 25, 2024107.44108.32107.05107.82107.820.48%3,270,373
Oct 24, 2024105.80109.04105.45107.30107.301.88%3,239,608
Oct 23, 2024105.61106.21104.70105.32105.32-0.48%912,377
Oct 22, 2024106.40106.48105.21105.83105.83-0.83%1,999,677
Oct 21, 2024107.95108.38106.60106.72106.72-1.42%765,008
Oct 18, 2024106.78108.55106.54108.26108.261.39%733,653
Oct 17, 2024108.46108.73106.60106.78106.78-1.64%1,193,332
Oct 16, 2024108.53109.03107.95108.56108.560.01%695,801
Oct 15, 2024107.46109.37107.46108.55108.550.81%829,395
Oct 14, 2024106.93107.75106.73107.68107.680.88%521,202
Oct 11, 2024106.53107.22106.15106.74106.740.41%892,665
Oct 10, 2024105.49106.51105.49106.30106.30-0.47%674,449
Oct 9, 2024105.60106.91105.08106.80106.801.13%444,492
Oct 8, 2024105.18105.94105.06105.61105.610.11%698,693
Oct 7, 2024106.48106.83104.91105.49105.49-0.41%1,151,189
Oct 4, 2024107.37108.06105.01105.92105.92-0.98%1,047,380
Oct 3, 2024107.23107.56106.45106.97106.97-0.77%2,004,079
Oct 2, 2024107.54108.88106.77107.80107.80-0.52%1,083,007
Oct 1, 2024109.84110.13108.25108.36108.36-1.79%1,193,637
Sep 30, 2024109.98110.68109.63110.34110.340.51%776,714
Sep 27, 2024110.08111.44109.48109.78109.780.22%648,075