Skip to main content
logo
The Cooper Companies, Inc. (COO)
NASDAQ: COO · Real-Time Price · USD
81.40
+4.37 (5.67%)
At close: Dec 5, 2025, 4:00 PM EST
80.89
-0.51 (-0.63%)
After-hours: Dec 5, 2025, 7:55 PM EST

The Cooper Companies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202589.6689.8380.8981.4081.405.67%9,318,342
Dec 4, 202576.0577.5875.7777.0377.031.38%5,037,828
Dec 3, 202575.3776.8475.3675.9875.980.18%3,973,461
Dec 2, 202577.4477.6675.2575.8475.84-2.03%4,079,946
Dec 1, 202577.5878.4877.0777.4177.41-0.67%3,558,529
Nov 28, 202577.8478.4977.4977.9377.93-0.01%1,398,752
Nov 26, 202577.9278.6977.4977.9477.94-0.35%3,789,626
Nov 25, 202576.3678.4976.0978.2178.212.89%2,403,409
Nov 24, 202575.4876.5274.8976.0176.010.72%4,963,206
Nov 21, 202571.7276.0871.4475.4775.476.13%3,811,772
Nov 20, 202572.2873.2771.0171.1171.11-1.44%2,343,590
Nov 19, 202572.2073.4871.1872.1572.15-0.07%3,505,459
Nov 18, 202571.6872.7371.2072.2072.201.19%2,788,625
Nov 17, 202571.5272.5870.8371.3571.35-1.08%3,205,218
Nov 14, 202571.1772.2570.6472.1372.130.53%2,598,988
Nov 13, 202571.4372.7470.8971.7571.75-1.02%2,754,625
Nov 12, 202572.2573.3971.5572.4972.491.05%1,960,757
Nov 11, 202571.2771.9671.0871.7471.741.44%1,122,097
Nov 10, 202570.1070.9469.6970.7270.720.88%1,640,697
Nov 7, 202569.1170.2368.1370.1070.101.59%1,354,068
Nov 6, 202568.8169.2667.2069.0069.000.17%1,722,754
Nov 5, 202568.8669.9968.3468.8868.88-0.29%2,450,087
Nov 4, 202569.7670.1269.0369.0869.08-1.06%1,661,734
Nov 3, 202569.6569.9068.4869.8269.82-0.13%1,881,455
Oct 31, 202569.4970.2969.2169.9169.91-0.29%1,274,126
Oct 30, 202569.7170.8469.3870.1170.110.76%2,398,802
Oct 29, 202571.6672.9169.3769.5869.58-3.02%2,550,038
Oct 28, 202572.5572.8271.4771.7571.75-1.51%1,512,616
Oct 27, 202573.5173.5772.3272.8572.85-0.90%2,696,593
Oct 24, 202574.9674.9673.4173.5173.51-1.36%1,772,928
Oct 23, 202574.4074.9673.4974.5274.520.09%1,906,309
Oct 22, 202575.0075.6074.4174.4574.45-0.73%2,002,365
Oct 21, 202574.6775.6474.4275.0075.000.01%2,595,371
Oct 20, 202576.0276.2373.4874.9974.994.20%4,088,760
Oct 17, 202571.2072.4770.7171.9771.970.57%2,372,263
Oct 16, 202569.2572.1668.4971.5671.564.07%5,394,412
Oct 15, 202571.7171.8768.7068.7668.76-3.44%4,759,467
Oct 14, 202568.7271.9868.3671.2171.212.76%2,452,366
Oct 13, 202569.4069.8068.4969.3069.301.36%2,971,270
Oct 10, 202569.8270.0367.8368.3768.37-1.98%2,466,097
Oct 9, 202570.1270.8369.5969.7569.75-0.73%2,399,338
Oct 8, 202569.0570.5368.5570.2670.261.80%1,770,642
Oct 7, 202570.2170.5368.9669.0269.02-1.55%1,881,618
Oct 6, 202570.6070.6069.6770.1170.11-0.50%2,099,032
Oct 3, 202569.2671.0269.1870.4670.461.94%1,547,247
Oct 2, 202567.8669.7066.8469.1269.121.54%2,479,892
Oct 1, 202567.6768.2466.8268.0768.07-0.71%4,741,914
Sep 30, 202567.6468.6767.3868.5668.561.32%1,743,424
Sep 29, 202567.7368.4466.9867.6767.670.18%1,995,234
Sep 26, 202566.9567.8166.5967.5567.550.99%2,967,120