The Cooper Companies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	71.14	71.85	70.08	71.46	71.46	-0.38%	1,277,251
Apr 8, 2026	72.20	72.23	71.11	71.73	71.73	2.97%	2,235,881
Apr 7, 2026	70.10	70.30	68.70	69.66	69.66	-0.90%	2,185,976
Apr 6, 2026	69.98	70.77	69.63	70.29	70.29	0.17%	2,879,675
Apr 2, 2026	70.70	71.87	69.34	70.17	70.17	-1.76%	2,049,647
Apr 1, 2026	71.83	72.39	71.15	71.43	71.43	-0.10%	1,763,941
Mar 31, 2026	70.04	71.74	69.52	71.50	71.50	3.16%	1,858,875
Mar 30, 2026	70.36	70.36	69.06	69.31	69.31	-0.66%	1,761,042
Mar 27, 2026	71.41	71.41	69.52	69.77	69.77	-2.47%	1,638,163
Mar 26, 2026	71.19	72.55	71.19	71.54	71.54	0.13%	1,416,486
Mar 25, 2026	71.60	72.00	69.98	71.45	71.45	1.36%	2,049,777
Mar 24, 2026	70.05	71.33	69.17	70.49	70.49	0.36%	1,275,716
Mar 23, 2026	71.46	72.05	69.93	70.24	70.24	0.40%	1,784,195
Mar 20, 2026	70.80	70.84	69.33	69.96	69.96	-1.06%	2,498,826
Mar 19, 2026	70.70	71.50	70.06	70.71	70.71	-0.65%	1,925,707
Mar 18, 2026	71.07	72.28	71.05	71.17	71.17	-1.22%	1,764,241
Mar 17, 2026	71.71	73.07	71.38	72.05	72.05	1.42%	1,723,115
Mar 16, 2026	70.42	71.54	69.83	71.04	71.04	1.60%	2,154,128
Mar 13, 2026	71.78	72.10	69.84	69.92	69.92	-2.24%	1,918,401
Mar 12, 2026	72.88	73.15	70.22	71.52	71.52	-3.02%	3,095,408
Mar 11, 2026	73.99	74.65	72.73	73.75	73.75	-0.89%	2,686,748
Mar 10, 2026	76.00	76.01	74.28	74.41	74.41	-1.86%	2,249,420
Mar 9, 2026	75.27	76.18	72.76	75.82	75.82	-0.95%	3,723,033
Mar 6, 2026	77.00	78.11	75.00	76.55	76.55	-4.55%	5,306,755
Mar 5, 2026	80.77	81.94	79.68	80.20	80.20	-2.17%	2,484,263
Mar 4, 2026	82.61	83.36	81.04	81.98	81.98	-1.67%	2,661,193
Mar 3, 2026	82.41	83.98	81.26	83.37	83.37	-0.66%	1,323,992
Mar 2, 2026	83.59	84.09	82.12	83.92	83.92	0.30%	1,689,133
Feb 27, 2026	83.11	84.10	82.77	83.67	83.67	-0.40%	1,758,935
Feb 26, 2026	83.43	84.22	83.08	84.01	84.01	0.65%	1,363,391
Feb 25, 2026	83.56	83.66	82.10	83.47	83.47	-0.11%	2,322,463
Feb 24, 2026	82.84	83.72	82.56	83.56	83.56	0.75%	1,634,606
Feb 23, 2026	83.15	84.43	81.97	82.94	82.94	-1.34%	2,338,734
Feb 20, 2026	83.55	84.62	83.12	84.07	84.07	0.47%	1,389,589
Feb 19, 2026	83.21	83.70	82.55	83.68	83.68	0.34%	1,252,164
Feb 18, 2026	81.77	83.56	81.19	83.40	83.40	1.78%	1,580,179
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