The Cooper Companies, Inc. (COO)
NASDAQ: COO · Real-Time Price · USD
104.86
-0.99 (-0.94%)
Nov 4, 2024, 4:00 PM EST - Market closed
The Cooper Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 106.06 | 106.38 | 104.57 | 104.86 | 104.86 | -0.94% | 690,784 |
| Nov 1, 2024 | 104.92 | 106.26 | 104.92 | 105.85 | 105.85 | 1.12% | 715,874 |
| Oct 31, 2024 | 105.03 | 105.38 | 104.45 | 104.68 | 104.68 | -0.49% | 1,131,611 |
| Oct 30, 2024 | 103.96 | 105.83 | 103.96 | 105.20 | 105.20 | 0.64% | 1,414,508 |
| Oct 29, 2024 | 105.12 | 105.44 | 104.41 | 104.53 | 104.53 | -0.93% | 837,051 |
| Oct 28, 2024 | 108.01 | 108.01 | 105.42 | 105.51 | 105.51 | -2.14% | 950,918 |
| Oct 25, 2024 | 107.44 | 108.32 | 107.05 | 107.82 | 107.82 | 0.48% | 3,270,373 |
| Oct 24, 2024 | 105.80 | 109.04 | 105.45 | 107.30 | 107.30 | 1.88% | 3,239,608 |
| Oct 23, 2024 | 105.61 | 106.21 | 104.70 | 105.32 | 105.32 | -0.48% | 912,377 |
| Oct 22, 2024 | 106.40 | 106.48 | 105.21 | 105.83 | 105.83 | -0.83% | 1,999,677 |
| Oct 21, 2024 | 107.95 | 108.38 | 106.60 | 106.72 | 106.72 | -1.42% | 765,008 |
| Oct 18, 2024 | 106.78 | 108.55 | 106.54 | 108.26 | 108.26 | 1.39% | 733,653 |
| Oct 17, 2024 | 108.46 | 108.73 | 106.60 | 106.78 | 106.78 | -1.64% | 1,193,332 |
| Oct 16, 2024 | 108.53 | 109.03 | 107.95 | 108.56 | 108.56 | 0.01% | 695,801 |
| Oct 15, 2024 | 107.46 | 109.37 | 107.46 | 108.55 | 108.55 | 0.81% | 829,395 |
| Oct 14, 2024 | 106.93 | 107.75 | 106.73 | 107.68 | 107.68 | 0.88% | 521,202 |
| Oct 11, 2024 | 106.53 | 107.22 | 106.15 | 106.74 | 106.74 | 0.41% | 892,665 |
| Oct 10, 2024 | 105.49 | 106.51 | 105.49 | 106.30 | 106.30 | -0.47% | 674,449 |
| Oct 9, 2024 | 105.60 | 106.91 | 105.08 | 106.80 | 106.80 | 1.13% | 444,492 |
| Oct 8, 2024 | 105.18 | 105.94 | 105.06 | 105.61 | 105.61 | 0.11% | 698,693 |
| Oct 7, 2024 | 106.48 | 106.83 | 104.91 | 105.49 | 105.49 | -0.41% | 1,151,189 |
| Oct 4, 2024 | 107.37 | 108.06 | 105.01 | 105.92 | 105.92 | -0.98% | 1,047,380 |
| Oct 3, 2024 | 107.23 | 107.56 | 106.45 | 106.97 | 106.97 | -0.77% | 2,004,079 |
| Oct 2, 2024 | 107.54 | 108.88 | 106.77 | 107.80 | 107.80 | -0.52% | 1,083,007 |
| Oct 1, 2024 | 109.84 | 110.13 | 108.25 | 108.36 | 108.36 | -1.79% | 1,193,637 |
| Sep 30, 2024 | 109.98 | 110.68 | 109.63 | 110.34 | 110.34 | 0.51% | 776,714 |
| Sep 27, 2024 | 110.08 | 111.44 | 109.48 | 109.78 | 109.78 | 0.22% | 648,075 |
| Sep 26, 2024 | 108.77 | 109.80 | 108.04 | 109.54 | 109.54 | 1.04% | 811,711 |
| Sep 25, 2024 | 110.21 | 110.21 | 108.29 | 108.41 | 108.41 | -1.31% | 1,468,858 |
| Sep 24, 2024 | 110.25 | 110.50 | 109.07 | 109.85 | 109.85 | 0.04% | 961,031 |
| Sep 23, 2024 | 110.51 | 111.00 | 109.35 | 109.81 | 109.81 | -0.62% | 705,907 |
| Sep 20, 2024 | 110.38 | 111.01 | 109.44 | 110.49 | 110.49 | -0.55% | 1,914,533 |
| Sep 19, 2024 | 111.79 | 112.29 | 109.91 | 111.10 | 111.10 | 0.52% | 987,902 |
| Sep 18, 2024 | 110.08 | 111.96 | 109.48 | 110.53 | 110.53 | 0.64% | 903,710 |
| Sep 17, 2024 | 111.19 | 112.18 | 109.38 | 109.83 | 109.83 | -1.26% | 881,124 |
| Sep 16, 2024 | 111.00 | 112.38 | 110.66 | 111.23 | 111.23 | 0.63% | 885,863 |
| Sep 13, 2024 | 108.89 | 110.69 | 108.43 | 110.53 | 110.53 | 1.53% | 1,287,703 |
| Sep 12, 2024 | 108.35 | 109.60 | 107.69 | 108.86 | 108.86 | 0.32% | 1,030,834 |
| Sep 11, 2024 | 108.05 | 108.65 | 106.03 | 108.51 | 108.51 | 0.16% | 897,120 |
| Sep 10, 2024 | 108.11 | 108.53 | 107.26 | 108.34 | 108.34 | 0.29% | 857,609 |
| Sep 9, 2024 | 106.61 | 108.68 | 106.07 | 108.03 | 108.03 | 1.35% | 1,137,000 |
| Sep 6, 2024 | 106.59 | 107.82 | 105.97 | 106.59 | 106.59 | 0.08% | 1,235,653 |
| Sep 5, 2024 | 105.65 | 107.36 | 104.59 | 106.50 | 106.50 | 0.91% | 1,228,741 |
| Sep 4, 2024 | 106.32 | 107.46 | 104.48 | 105.54 | 105.54 | -0.49% | 1,566,114 |
| Sep 3, 2024 | 105.00 | 106.80 | 104.71 | 106.06 | 106.06 | 0.31% | 1,732,021 |
| Aug 30, 2024 | 106.38 | 106.95 | 104.50 | 105.73 | 105.73 | - | 1,677,051 |
| Aug 29, 2024 | 104.10 | 106.58 | 100.74 | 105.73 | 105.73 | 11.84% | 2,657,980 |
| Aug 28, 2024 | 94.55 | 95.44 | 94.25 | 94.54 | 94.54 | 0.20% | 1,231,948 |
| Aug 27, 2024 | 94.82 | 95.61 | 94.10 | 94.35 | 94.35 | -0.11% | 1,397,835 |
| Aug 26, 2024 | 94.78 | 95.38 | 93.97 | 94.45 | 94.45 | -0.18% | 1,166,392 |
| Aug 23, 2024 | 94.39 | 94.98 | 93.69 | 94.62 | 94.62 | 0.54% | 1,614,938 |
| Aug 22, 2024 | 93.97 | 94.45 | 93.29 | 94.11 | 94.11 | 0.48% | 886,865 |
| Aug 21, 2024 | 95.88 | 95.94 | 92.44 | 93.66 | 93.66 | -2.33% | 1,230,776 |
| Aug 20, 2024 | 95.15 | 96.61 | 94.94 | 95.89 | 95.89 | 0.70% | 947,130 |
| Aug 19, 2024 | 94.40 | 95.36 | 93.93 | 95.22 | 95.22 | 1.15% | 845,530 |
| Aug 16, 2024 | 92.08 | 94.25 | 91.91 | 94.14 | 94.14 | 2.33% | 785,196 |
| Aug 15, 2024 | 91.97 | 92.49 | 91.44 | 92.00 | 92.00 | 0.63% | 685,273 |
| Aug 14, 2024 | 91.37 | 91.55 | 90.23 | 91.42 | 91.42 | -0.62% | 786,612 |
| Aug 13, 2024 | 90.94 | 92.48 | 90.75 | 91.99 | 91.99 | 1.12% | 1,034,695 |
| Aug 12, 2024 | 92.70 | 93.14 | 90.65 | 90.97 | 90.97 | -2.32% | 1,429,931 |
| Aug 9, 2024 | 93.17 | 93.59 | 92.20 | 93.13 | 93.13 | 0.04% | 544,900 |
| Aug 8, 2024 | 92.01 | 93.17 | 91.60 | 93.09 | 93.09 | 1.41% | 979,514 |
| Aug 7, 2024 | 92.41 | 93.89 | 91.46 | 91.80 | 91.80 | -0.75% | 717,397 |
| Aug 6, 2024 | 91.57 | 93.77 | 90.88 | 92.49 | 92.49 | 1.18% | 677,024 |
| Aug 5, 2024 | 93.13 | 93.17 | 89.80 | 91.41 | 91.41 | -1.99% | 1,000,241 |
| Aug 2, 2024 | 96.00 | 96.00 | 92.32 | 93.27 | 93.27 | -0.99% | 880,304 |
| Aug 1, 2024 | 93.31 | 94.79 | 93.09 | 94.20 | 94.20 | 0.93% | 774,513 |
| Jul 31, 2024 | 92.69 | 94.71 | 92.39 | 93.33 | 93.33 | 0.69% | 1,246,342 |
| Jul 30, 2024 | 92.46 | 93.42 | 92.40 | 92.69 | 92.69 | 0.09% | 776,707 |
| Jul 29, 2024 | 93.31 | 94.00 | 92.20 | 92.61 | 92.61 | -0.64% | 666,960 |
| Jul 26, 2024 | 92.60 | 94.17 | 92.41 | 93.21 | 93.21 | 0.57% | 1,063,395 |
| Jul 25, 2024 | 92.35 | 94.63 | 91.89 | 92.68 | 92.68 | 0.75% | 1,231,080 |
| Jul 24, 2024 | 90.99 | 93.27 | 90.39 | 91.99 | 91.99 | 1.46% | 1,071,528 |
| Jul 23, 2024 | 91.45 | 91.99 | 90.32 | 90.67 | 90.67 | -0.87% | 1,629,957 |
| Jul 22, 2024 | 91.54 | 91.81 | 90.05 | 91.47 | 91.47 | 0.79% | 590,695 |
| Jul 19, 2024 | 91.80 | 92.01 | 89.65 | 90.75 | 90.75 | -0.62% | 744,890 |
| Jul 18, 2024 | 90.16 | 92.81 | 90.16 | 91.32 | 91.32 | 0.40% | 1,463,832 |
| Jul 17, 2024 | 88.00 | 94.03 | 87.77 | 90.96 | 90.96 | 0.91% | 1,665,156 |
| Jul 16, 2024 | 91.99 | 91.99 | 88.11 | 90.14 | 90.14 | 1.66% | 1,936,339 |
| Jul 15, 2024 | 90.17 | 90.77 | 88.37 | 88.67 | 88.67 | -2.36% | 1,296,527 |
| Jul 12, 2024 | 88.82 | 91.60 | 88.65 | 90.81 | 90.81 | 2.52% | 1,609,499 |
| Jul 11, 2024 | 86.55 | 89.55 | 86.48 | 88.58 | 88.58 | 3.54% | 2,861,257 |
| Jul 10, 2024 | 85.97 | 86.53 | 84.79 | 85.55 | 85.55 | -0.15% | 1,067,164 |
| Jul 9, 2024 | 85.98 | 86.25 | 85.00 | 85.68 | 85.68 | 0.04% | 1,295,506 |
| Jul 8, 2024 | 86.11 | 87.05 | 85.41 | 85.65 | 85.65 | -0.29% | 1,117,334 |
| Jul 5, 2024 | 85.86 | 85.96 | 84.76 | 85.90 | 85.90 | 0.46% | 968,425 |
| Jul 3, 2024 | 86.32 | 86.69 | 85.02 | 85.51 | 85.51 | -1.16% | 612,098 |
| Jul 2, 2024 | 85.75 | 87.05 | 85.64 | 86.51 | 86.51 | 0.14% | 686,299 |
| Jul 1, 2024 | 87.30 | 88.11 | 85.81 | 86.39 | 86.39 | -1.04% | 1,013,117 |
| Jun 28, 2024 | 87.68 | 88.67 | 86.70 | 87.30 | 87.30 | -0.37% | 1,966,387 |
| Jun 27, 2024 | 88.00 | 88.22 | 86.86 | 87.62 | 87.62 | -0.39% | 1,529,943 |
| Jun 26, 2024 | 88.53 | 89.14 | 87.78 | 87.96 | 87.96 | -1.40% | 1,250,381 |
| Jun 25, 2024 | 89.95 | 90.27 | 88.27 | 89.21 | 89.21 | -0.67% | 1,690,466 |
| Jun 24, 2024 | 92.14 | 92.14 | 89.65 | 89.81 | 89.81 | -1.86% | 1,725,125 |
| Jun 21, 2024 | 91.78 | 92.55 | 91.08 | 91.51 | 91.51 | -0.24% | 1,345,417 |
| Jun 20, 2024 | 91.36 | 92.34 | 90.49 | 91.73 | 91.73 | 0.08% | 1,358,773 |
| Jun 18, 2024 | 92.19 | 93.17 | 91.45 | 91.66 | 91.66 | -0.87% | 899,972 |
| Jun 17, 2024 | 92.72 | 93.03 | 91.76 | 92.46 | 92.46 | -1.08% | 789,353 |
| Jun 14, 2024 | 93.60 | 93.74 | 92.77 | 93.47 | 93.47 | -0.77% | 668,916 |
| Jun 13, 2024 | 94.73 | 95.00 | 93.01 | 94.20 | 94.20 | -0.64% | 680,053 |