The Cooper Companies, Inc. (COO)
NASDAQ: COO · Real-Time Price · USD
83.77
-1.21 (-1.42%)
At close: Mar 28, 2025, 4:00 PM
81.59
-2.18 (-2.60%)
After-hours: Mar 28, 2025, 7:49 PM EDT
The Cooper Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 84.54 | 85.10 | 83.40 | 83.77 | 83.77 | -1.42% | 1,736,366 |
| Mar 27, 2025 | 83.83 | 85.27 | 83.21 | 84.98 | 84.98 | 1.34% | 2,256,924 |
| Mar 26, 2025 | 83.67 | 84.42 | 82.76 | 83.86 | 83.86 | 0.19% | 1,523,408 |
| Mar 25, 2025 | 83.98 | 84.58 | 83.07 | 83.70 | 83.70 | -0.44% | 1,670,342 |
| Mar 24, 2025 | 82.16 | 84.67 | 82.16 | 84.07 | 84.07 | 2.89% | 2,343,447 |
| Mar 21, 2025 | 79.95 | 82.80 | 78.66 | 81.71 | 81.71 | 1.64% | 3,706,371 |
| Mar 20, 2025 | 80.12 | 81.83 | 79.99 | 80.39 | 80.39 | 0.34% | 1,820,923 |
| Mar 19, 2025 | 80.90 | 81.59 | 79.51 | 80.12 | 80.12 | 0.10% | 2,779,841 |
| Mar 18, 2025 | 79.82 | 80.20 | 79.00 | 80.04 | 80.04 | 0.16% | 1,720,018 |
| Mar 17, 2025 | 81.26 | 81.61 | 79.62 | 79.91 | 79.91 | -1.61% | 2,923,795 |
| Mar 14, 2025 | 78.08 | 81.35 | 77.85 | 81.22 | 81.22 | 4.49% | 2,436,702 |
| Mar 13, 2025 | 78.92 | 78.92 | 77.05 | 77.73 | 77.73 | -1.69% | 2,044,574 |
| Mar 12, 2025 | 81.67 | 81.76 | 79.02 | 79.07 | 79.07 | -2.42% | 2,938,321 |
| Mar 11, 2025 | 80.93 | 81.80 | 78.43 | 81.03 | 81.03 | 1.43% | 3,370,815 |
| Mar 10, 2025 | 85.30 | 85.34 | 79.74 | 79.89 | 79.89 | -6.01% | 4,061,128 |
| Mar 7, 2025 | 86.18 | 86.44 | 82.61 | 85.00 | 85.00 | -6.57% | 5,336,869 |
| Mar 6, 2025 | 90.53 | 91.59 | 90.08 | 90.98 | 90.98 | -0.38% | 2,924,582 |
| Mar 5, 2025 | 90.39 | 91.60 | 89.64 | 91.33 | 91.33 | 0.73% | 2,078,454 |
| Mar 4, 2025 | 91.57 | 91.77 | 89.55 | 90.67 | 90.67 | -1.07% | 2,636,080 |
| Mar 3, 2025 | 90.97 | 92.84 | 90.52 | 91.65 | 91.65 | 1.41% | 1,660,376 |
| Feb 28, 2025 | 90.06 | 90.65 | 88.80 | 90.38 | 90.38 | 0.57% | 1,899,096 |
| Feb 27, 2025 | 89.97 | 90.79 | 89.69 | 89.87 | 89.87 | -1.23% | 1,545,895 |
| Feb 26, 2025 | 89.95 | 92.48 | 89.94 | 90.99 | 90.99 | 0.81% | 1,076,428 |
| Feb 25, 2025 | 90.17 | 90.50 | 88.97 | 90.26 | 90.26 | 0.22% | 1,353,636 |
| Feb 24, 2025 | 88.54 | 90.88 | 88.44 | 90.06 | 90.06 | 1.79% | 1,736,487 |
| Feb 21, 2025 | 88.37 | 88.87 | 87.61 | 88.48 | 88.48 | -0.24% | 1,565,009 |
| Feb 20, 2025 | 86.73 | 88.91 | 86.35 | 88.69 | 88.69 | 2.58% | 1,741,172 |
| Feb 19, 2025 | 87.15 | 87.40 | 85.95 | 86.46 | 86.46 | -0.95% | 5,215,625 |
| Feb 18, 2025 | 87.99 | 88.15 | 86.08 | 87.29 | 87.29 | -0.92% | 1,754,853 |
| Feb 14, 2025 | 92.85 | 93.00 | 86.89 | 88.10 | 88.10 | -5.96% | 3,052,869 |
| Feb 13, 2025 | 92.75 | 94.17 | 92.26 | 93.68 | 93.68 | 1.83% | 1,037,848 |
| Feb 12, 2025 | 92.10 | 92.40 | 91.01 | 92.00 | 92.00 | -1.55% | 880,878 |
| Feb 11, 2025 | 92.91 | 93.75 | 92.78 | 93.45 | 93.45 | -0.19% | 681,671 |
| Feb 10, 2025 | 93.70 | 94.33 | 93.11 | 93.63 | 93.63 | 0.06% | 1,130,160 |
| Feb 7, 2025 | 95.02 | 95.43 | 93.42 | 93.57 | 93.57 | -1.81% | 986,790 |
| Feb 6, 2025 | 96.57 | 96.78 | 94.74 | 95.29 | 95.29 | -1.43% | 853,031 |
| Feb 5, 2025 | 96.29 | 97.21 | 95.52 | 96.67 | 96.67 | 1.44% | 640,277 |
| Feb 4, 2025 | 94.83 | 95.83 | 94.03 | 95.30 | 95.30 | -0.04% | 867,761 |
| Feb 3, 2025 | 95.26 | 96.08 | 93.81 | 95.34 | 95.34 | -1.25% | 1,126,691 |
| Jan 31, 2025 | 97.88 | 97.95 | 96.40 | 96.55 | 96.55 | -1.58% | 1,156,023 |
| Jan 30, 2025 | 98.11 | 99.54 | 97.98 | 98.10 | 98.10 | 0.10% | 951,384 |
| Jan 29, 2025 | 97.79 | 98.72 | 97.48 | 98.00 | 98.00 | -0.51% | 819,083 |
| Jan 28, 2025 | 98.82 | 99.79 | 97.71 | 98.50 | 98.50 | -0.96% | 858,098 |
| Jan 27, 2025 | 97.74 | 100.24 | 97.74 | 99.45 | 99.45 | 1.79% | 2,079,063 |
| Jan 24, 2025 | 94.95 | 98.57 | 94.95 | 97.70 | 97.70 | 2.11% | 2,269,972 |
| Jan 23, 2025 | 95.09 | 95.86 | 94.02 | 95.68 | 95.68 | 0.53% | 983,082 |
| Jan 22, 2025 | 95.35 | 96.33 | 94.62 | 95.18 | 95.18 | -0.18% | 1,377,712 |
| Jan 21, 2025 | 93.53 | 95.81 | 93.51 | 95.35 | 95.35 | 2.23% | 1,674,826 |
| Jan 17, 2025 | 92.68 | 93.82 | 92.29 | 93.27 | 93.27 | 1.34% | 1,950,969 |
| Jan 16, 2025 | 90.27 | 92.56 | 90.22 | 92.04 | 92.04 | 1.50% | 1,384,212 |