The Cooper Companies, Inc. (COO)

The Cooper Companies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	80.42	82.18	80.22	82.10	82.10	2.50%	1,508,248
Feb 5, 2026	80.95	81.48	79.76	80.10	80.10	-1.01%	1,795,462
Feb 4, 2026	80.16	82.11	79.53	80.92	80.92	2.00%	1,802,762
Feb 3, 2026	80.39	81.83	78.79	79.33	79.33	-1.64%	1,050,809
Feb 2, 2026	81.24	81.37	79.70	80.65	80.65	-0.90%	1,777,238
Jan 30, 2026	80.37	81.55	80.29	81.38	81.38	1.26%	1,678,029
Jan 29, 2026	80.86	81.01	79.61	80.37	80.37	-0.14%	2,039,589
Jan 28, 2026	80.76	81.19	80.09	80.48	80.48	-0.27%	1,122,655
Jan 27, 2026	80.38	81.31	80.00	80.70	80.70	-0.25%	1,458,721
Jan 26, 2026	81.52	81.61	80.53	80.90	80.90	-0.48%	1,291,182
Jan 23, 2026	82.27	82.52	80.82	81.29	81.29	-1.82%	1,457,458
Jan 22, 2026	82.23	83.79	82.23	82.80	82.80	0.31%	2,603,631
Jan 21, 2026	81.35	83.10	81.15	82.54	82.54	2.39%	1,413,119
Jan 20, 2026	81.26	81.65	80.24	80.61	80.61	-2.14%	2,604,719
Jan 16, 2026	82.31	82.74	81.98	82.37	82.37	0.07%	3,476,858
Jan 15, 2026	81.88	82.47	80.69	82.31	82.31	0.76%	2,418,138
Jan 14, 2026	81.43	81.96	80.11	81.69	81.69	-0.01%	2,685,729
Jan 13, 2026	83.50	84.05	81.19	81.70	81.70	-1.84%	1,603,443
Jan 12, 2026	84.00	84.36	82.94	83.23	83.23	-0.26%	3,228,879
Jan 9, 2026	83.13	83.88	82.11	83.45	83.45	0.38%	2,514,850
Jan 8, 2026	82.87	84.26	82.70	83.13	83.13	-0.92%	2,455,086
Jan 7, 2026	84.32	85.04	83.25	83.90	83.90	-0.50%	3,365,785
Jan 6, 2026	83.14	84.48	82.94	84.32	84.32	1.91%	2,195,668
Jan 5, 2026	81.10	83.39	80.23	82.74	82.74	2.01%	1,664,178
Jan 2, 2026	82.09	82.44	80.80	81.11	81.11	-1.04%	2,229,517
Dec 31, 2025	82.13	82.52	81.86	81.96	81.96	-0.62%	1,051,325
Dec 30, 2025	82.09	82.64	81.89	82.47	82.47	0.33%	2,170,098
Dec 29, 2025	82.58	82.66	81.93	82.20	82.20	-0.51%	1,886,651
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.