The Cooper Companies, Inc. (COO)
NASDAQ: COO · Real-Time Price · USD
80.94
+1.15 (1.44%)
Apr 23, 2025, 4:00 PM EDT - Market closed

The Cooper Companies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202580.9582.5879.9580.8480.841.32%1,719,378
Apr 22, 202579.6480.0478.5979.7979.791.39%2,200,142
Apr 21, 202579.1979.1977.5978.7078.70-1.02%2,258,442
Apr 17, 202578.4579.7777.9879.5179.511.64%2,096,454
Apr 16, 202577.3378.5076.8378.2378.230.55%2,561,322
Apr 15, 202578.9978.9977.3177.8077.80-1.22%1,386,329
Apr 14, 202577.9279.0477.1878.7678.761.68%1,906,163
Apr 11, 202574.4777.8174.4777.4677.462.77%2,672,239
Apr 10, 202577.6077.6072.8875.3775.37-3.25%2,499,797
Apr 9, 202570.3078.1869.8177.9077.908.95%2,702,043
Apr 8, 202575.7476.0870.5171.5071.50-2.47%1,525,358
Apr 7, 202573.7175.5070.8073.3173.31-0.62%2,432,502
Apr 4, 202576.7276.8473.3473.7773.77-5.63%2,661,527
Apr 3, 202579.9480.9677.9178.1778.17-3.77%2,485,039
Apr 2, 202580.7782.2880.5381.2381.23-0.05%1,813,561
Apr 1, 202584.1984.1981.1781.2781.27-3.65%2,059,094
Mar 31, 202583.5984.9583.1084.3584.350.69%1,776,507
Mar 28, 202584.5485.1083.4083.7783.77-1.42%1,736,366
Mar 27, 202583.8385.2783.2184.9884.981.34%2,256,924
Mar 26, 202583.6784.4282.7683.8683.860.19%1,523,408
Mar 25, 202583.9884.5883.0783.7083.70-0.44%1,670,342
Mar 24, 202582.1684.6782.1684.0784.072.89%2,343,447
Mar 21, 202579.9582.8078.6681.7181.711.64%3,706,371
Mar 20, 202580.1281.8379.9980.3980.390.34%1,820,923
Mar 19, 202580.9081.5979.5180.1280.120.10%2,779,841
Mar 18, 202579.8280.2079.0080.0480.040.16%1,720,018
Mar 17, 202581.2681.6179.6279.9179.91-1.61%2,923,795
Mar 14, 202578.0881.3577.8581.2281.224.49%2,436,702
Mar 13, 202578.9278.9277.0577.7377.73-1.69%2,044,574
Mar 12, 202581.6781.7679.0279.0779.07-2.42%2,938,321
Mar 11, 202580.9381.8078.4381.0381.031.43%3,370,815
Mar 10, 202585.3085.3479.7479.8979.89-6.01%4,061,128
Mar 7, 202586.1886.4482.6185.0085.00-6.57%5,336,869
Mar 6, 202590.5391.5990.0890.9890.98-0.38%2,924,582
Mar 5, 202590.3991.6089.6491.3391.330.73%2,078,454
Mar 4, 202591.5791.7789.5590.6790.67-1.07%2,636,080
Mar 3, 202590.9792.8490.5291.6591.651.41%1,660,376
Feb 28, 202590.0690.6588.8090.3890.380.57%1,899,096
Feb 27, 202589.9790.7989.6989.8789.87-1.23%1,545,895
Feb 26, 202589.9592.4889.9490.9990.990.81%1,076,428
Feb 25, 202590.1790.5088.9790.2690.260.22%1,353,636
Feb 24, 202588.5490.8888.4490.0690.061.79%1,736,487
Feb 21, 202588.3788.8787.6188.4888.48-0.24%1,565,009
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