The Cooper Companies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 20, 2025	70.53	70.82	69.42	69.47	69.47	-0.49%	4,612,412
Jun 18, 2025	68.82	70.29	67.98	69.81	69.81	1.53%	3,924,713
Jun 17, 2025	70.34	70.45	68.57	68.76	68.76	-1.41%	3,224,383
Jun 16, 2025	69.91	70.58	69.35	69.74	69.74	0.06%	2,022,253
Jun 13, 2025	69.76	70.75	69.36	69.70	69.70	-1.66%	1,573,686
Jun 12, 2025	71.50	71.73	70.62	70.88	70.88	-0.76%	1,443,075
Jun 11, 2025	72.89	73.29	70.65	71.42	71.42	-1.75%	2,293,895
Jun 10, 2025	72.34	73.47	72.00	72.69	72.69	1.00%	1,923,733
Jun 9, 2025	72.77	73.12	71.39	71.97	71.97	-0.50%	2,581,032
Jun 6, 2025	71.84	72.97	71.68	72.33	72.33	1.62%	4,093,480
Jun 5, 2025	67.73	71.63	67.73	71.18	71.18	5.58%	5,056,150
Jun 4, 2025	67.00	68.19	66.41	67.42	67.42	0.76%	3,045,033
Jun 3, 2025	66.85	67.80	65.00	66.91	66.91	-0.13%	4,138,590
Jun 2, 2025	68.37	68.64	65.68	67.00	67.00	-1.87%	5,332,084
May 30, 2025	71.98	71.98	65.95	68.28	68.28	-14.61%	8,292,546
May 29, 2025	80.74	80.78	79.47	79.96	79.96	-0.20%	4,049,840
May 28, 2025	80.01	80.61	79.22	80.12	80.12	-0.58%	2,434,799
May 27, 2025	80.21	80.95	79.62	80.59	80.59	2.23%	2,684,416
May 23, 2025	78.37	79.10	78.16	78.83	78.83	-0.59%	1,548,959
May 22, 2025	79.37	80.05	78.84	79.30	79.30	-0.09%	2,037,369
May 21, 2025	80.95	81.26	79.33	79.37	79.37	-2.61%	1,546,590
May 20, 2025	81.55	82.04	80.96	81.50	81.50	-0.50%	2,115,832
May 19, 2025	81.54	82.17	81.25	81.91	81.91	-1.22%	1,621,067
May 16, 2025	81.88	82.97	80.80	82.92	82.92	1.80%	1,519,774
May 15, 2025	81.41	81.62	79.67	81.45	81.45	1.22%	2,673,003
May 14, 2025	81.42	82.15	78.98	80.47	80.47	-1.58%	2,685,381
May 13, 2025	84.19	84.50	81.70	81.76	81.76	-3.17%	1,568,444
May 12, 2025	84.30	85.23	83.69	84.44	84.44	2.64%	1,484,741
May 9, 2025	82.98	83.57	81.95	82.27	82.27	-0.78%	1,265,544
May 8, 2025	81.06	84.37	81.06	82.92	82.92	2.06%	1,779,317
May 7, 2025	80.55	81.52	79.86	81.25	81.25	0.84%	1,412,840
May 6, 2025	81.50	82.36	80.54	80.57	80.57	-1.23%	1,633,110
May 5, 2025	81.98	82.52	80.91	81.57	81.57	-0.89%	1,901,475
May 2, 2025	82.60	83.42	81.59	82.30	82.30	1.43%	1,708,557
May 1, 2025	82.91	82.91	80.20	81.14	81.14	-0.65%	1,387,209
Apr 30, 2025	81.58	81.85	79.86	81.67	81.67	-0.68%	1,549,388
Apr 29, 2025	81.73	82.83	80.82	82.23	82.23	0.46%	1,298,667
Apr 28, 2025	81.03	83.24	80.66	81.85	81.85	1.19%	1,532,355
Apr 25, 2025	82.34	82.53	80.68	80.89	80.89	-2.05%	1,150,372
Apr 24, 2025	81.40	82.84	80.71	82.58	82.58	2.15%	1,122,975
Apr 23, 2025	80.95	82.58	79.95	80.84	80.84	1.32%	1,743,079
Apr 22, 2025	79.64	80.04	78.59	79.79	79.79	1.39%	2,200,142
Apr 21, 2025	79.19	79.19	77.59	78.70	78.70	-1.02%	2,258,442
Apr 17, 2025	78.45	79.77	77.98	79.51	79.51	1.64%	2,096,454
Apr 16, 2025	77.33	78.50	76.83	78.23	78.23	0.55%	2,561,322
Apr 15, 2025	78.99	78.99	77.31	77.80	77.80	-1.22%	1,386,329
Apr 14, 2025	77.92	79.04	77.18	78.76	78.76	1.68%	1,906,163
Apr 11, 2025	74.47	77.81	74.47	77.46	77.46	2.77%	2,672,239
Apr 10, 2025	77.60	77.60	72.88	75.37	75.37	-3.25%	2,499,797
Apr 9, 2025	70.30	78.18	69.81	77.90	77.90	8.95%	2,702,043