The Cooper Companies, Inc. (COO)
NASDAQ: COO · Real-Time Price · USD
69.96
-0.75 (-1.06%)
At close: Mar 20, 2026, 4:00 PM EDT
70.23
+0.27 (0.39%)
After-hours: Mar 20, 2026, 5:59 PM EDT
The Cooper Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 70.80 | 70.84 | 69.33 | 69.96 | 69.96 | -1.06% | 2,406,422 |
| Mar 19, 2026 | 70.70 | 71.50 | 70.06 | 70.71 | 70.71 | -0.65% | 1,896,665 |
| Mar 18, 2026 | 71.07 | 72.28 | 71.05 | 71.17 | 71.17 | -1.22% | 1,764,197 |
| Mar 17, 2026 | 71.71 | 73.07 | 71.38 | 72.05 | 72.05 | 1.42% | 1,723,021 |
| Mar 16, 2026 | 70.42 | 71.54 | 69.83 | 71.04 | 71.04 | 1.60% | 2,154,109 |
| 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% | 3,094,918 |
| Mar 11, 2026 | 73.99 | 74.65 | 72.73 | 73.75 | 73.75 | -0.89% | 2,680,451 |
| Mar 10, 2026 | 76.00 | 76.01 | 74.28 | 74.41 | 74.41 | -1.86% | 2,245,090 |
| Mar 9, 2026 | 75.27 | 76.18 | 72.76 | 75.82 | 75.82 | -0.95% | 3,722,995 |
| Mar 6, 2026 | 77.00 | 78.11 | 75.00 | 76.55 | 76.55 | -4.55% | 5,297,517 |
| Mar 5, 2026 | 80.77 | 81.94 | 79.68 | 80.20 | 80.20 | -2.17% | 2,239,291 |
| Mar 4, 2026 | 82.61 | 83.36 | 81.04 | 81.98 | 81.98 | -1.67% | 2,659,050 |
| Mar 3, 2026 | 82.41 | 83.98 | 81.26 | 83.37 | 83.37 | -0.66% | 1,320,385 |
| Mar 2, 2026 | 83.59 | 84.09 | 82.12 | 83.92 | 83.92 | 0.30% | 1,686,386 |
| 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 |