The Cooper Companies, Inc. (COO)
NASDAQ: COO · Real-Time Price · USD
82.62
+0.05 (0.06%)
At close: Dec 26, 2025, 4:00 PM EST
82.69
+0.07 (0.08%)
After-hours: Dec 26, 2025, 7:26 PM EST
The Cooper Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 82.70 | 83.00 | 81.96 | 82.62 | 82.62 | 0.06% | 1,237,098 |
| Dec 24, 2025 | 83.61 | 83.64 | 82.29 | 82.57 | 82.57 | -0.37% | 721,592 |
| Dec 23, 2025 | 83.45 | 83.61 | 82.56 | 82.88 | 82.88 | -1.15% | 1,533,509 |
| Dec 22, 2025 | 83.38 | 84.18 | 82.61 | 83.84 | 83.84 | 1.32% | 1,950,965 |
| Dec 19, 2025 | 82.57 | 83.08 | 82.08 | 82.75 | 82.75 | 0.35% | 3,544,150 |
| Dec 18, 2025 | 82.80 | 83.31 | 81.92 | 82.46 | 82.46 | -0.02% | 3,336,683 |
| Dec 17, 2025 | 82.63 | 84.25 | 82.23 | 82.48 | 82.48 | 1.78% | 3,485,464 |
| Dec 16, 2025 | 81.79 | 81.89 | 80.24 | 81.04 | 81.04 | -0.60% | 2,057,191 |
| Dec 15, 2025 | 82.16 | 82.66 | 80.81 | 81.53 | 81.53 | -0.67% | 2,376,625 |
| Dec 12, 2025 | 82.28 | 82.92 | 81.54 | 82.08 | 82.08 | -0.04% | 3,283,612 |
| Dec 11, 2025 | 81.28 | 82.19 | 80.84 | 82.11 | 82.11 | 1.70% | 2,546,291 |
| Dec 10, 2025 | 78.45 | 81.12 | 78.18 | 80.74 | 80.74 | 2.84% | 3,500,071 |
| Dec 9, 2025 | 78.18 | 79.38 | 77.64 | 78.51 | 78.51 | 0.61% | 3,878,099 |
| Dec 8, 2025 | 81.70 | 81.70 | 77.70 | 78.04 | 78.04 | -4.13% | 4,122,373 |
| Dec 5, 2025 | 89.66 | 89.83 | 80.89 | 81.40 | 81.40 | 5.67% | 10,745,760 |
| Dec 4, 2025 | 76.05 | 77.58 | 75.77 | 77.03 | 77.03 | 1.38% | 5,125,367 |
| Dec 3, 2025 | 75.37 | 76.84 | 75.36 | 75.98 | 75.98 | 0.18% | 3,974,170 |
| Dec 2, 2025 | 77.44 | 77.66 | 75.25 | 75.84 | 75.84 | -2.03% | 4,079,946 |
| Dec 1, 2025 | 77.58 | 78.48 | 77.07 | 77.41 | 77.41 | -0.67% | 3,558,529 |
| Nov 28, 2025 | 77.84 | 78.49 | 77.49 | 77.93 | 77.93 | -0.01% | 1,398,752 |
| Nov 26, 2025 | 77.92 | 78.69 | 77.49 | 77.94 | 77.94 | -0.35% | 3,789,626 |
| Nov 25, 2025 | 76.36 | 78.49 | 76.09 | 78.21 | 78.21 | 2.89% | 2,403,409 |
| Nov 24, 2025 | 75.48 | 76.52 | 74.89 | 76.01 | 76.01 | 0.72% | 4,963,206 |
| Nov 21, 2025 | 71.72 | 76.08 | 71.44 | 75.47 | 75.47 | 6.13% | 3,811,772 |
| Nov 20, 2025 | 72.28 | 73.27 | 71.01 | 71.11 | 71.11 | -1.44% | 2,343,590 |
| Nov 19, 2025 | 72.20 | 73.48 | 71.18 | 72.15 | 72.15 | -0.07% | 3,505,459 |
| Nov 18, 2025 | 71.68 | 72.73 | 71.20 | 72.20 | 72.20 | 1.19% | 2,788,625 |
| Nov 17, 2025 | 71.52 | 72.58 | 70.83 | 71.35 | 71.35 | -1.08% | 3,205,218 |
| Nov 14, 2025 | 71.17 | 72.25 | 70.64 | 72.13 | 72.13 | 0.53% | 2,598,988 |
| Nov 13, 2025 | 71.43 | 72.74 | 70.89 | 71.75 | 71.75 | -1.02% | 2,754,625 |
| Nov 12, 2025 | 72.25 | 73.39 | 71.55 | 72.49 | 72.49 | 1.05% | 1,960,757 |
| Nov 11, 2025 | 71.27 | 71.96 | 71.08 | 71.74 | 71.74 | 1.44% | 1,122,097 |
| Nov 10, 2025 | 70.10 | 70.94 | 69.69 | 70.72 | 70.72 | 0.88% | 1,640,697 |
| Nov 7, 2025 | 69.11 | 70.23 | 68.13 | 70.10 | 70.10 | 1.59% | 1,354,068 |
| Nov 6, 2025 | 68.81 | 69.26 | 67.20 | 69.00 | 69.00 | 0.17% | 1,722,754 |
| Nov 5, 2025 | 68.86 | 69.99 | 68.34 | 68.88 | 68.88 | -0.29% | 2,450,087 |
| Nov 4, 2025 | 69.76 | 70.12 | 69.03 | 69.08 | 69.08 | -1.06% | 1,661,734 |
| Nov 3, 2025 | 69.65 | 69.90 | 68.48 | 69.82 | 69.82 | -0.13% | 1,881,455 |
| Oct 31, 2025 | 69.49 | 70.29 | 69.21 | 69.91 | 69.91 | -0.29% | 1,274,126 |
| Oct 30, 2025 | 69.71 | 70.84 | 69.38 | 70.11 | 70.11 | 0.76% | 2,398,802 |
| Oct 29, 2025 | 71.66 | 72.91 | 69.37 | 69.58 | 69.58 | -3.02% | 2,550,038 |
| Oct 28, 2025 | 72.55 | 72.82 | 71.47 | 71.75 | 71.75 | -1.51% | 1,512,616 |
| Oct 27, 2025 | 73.51 | 73.57 | 72.32 | 72.85 | 72.85 | -0.90% | 2,696,593 |
| Oct 24, 2025 | 74.96 | 74.96 | 73.41 | 73.51 | 73.51 | -1.36% | 1,772,928 |
| Oct 23, 2025 | 74.40 | 74.96 | 73.49 | 74.52 | 74.52 | 0.09% | 1,906,309 |
| Oct 22, 2025 | 75.00 | 75.60 | 74.41 | 74.45 | 74.45 | -0.73% | 2,002,365 |
| Oct 21, 2025 | 74.67 | 75.64 | 74.42 | 75.00 | 75.00 | 0.01% | 2,595,371 |
| Oct 20, 2025 | 76.02 | 76.23 | 73.48 | 74.99 | 74.99 | 4.20% | 4,088,760 |
| Oct 17, 2025 | 71.20 | 72.47 | 70.71 | 71.97 | 71.97 | 0.57% | 2,372,263 |
| Oct 16, 2025 | 69.25 | 72.16 | 68.49 | 71.56 | 71.56 | 4.07% | 5,394,412 |