Skip to main content
The Cooper Companies, Inc. (COO)
NASDAQ: COO · Real-Time Price · USD
93.44
+1.51 (1.64%)
Dec 20, 2024, 4:00 PM EST - Market closed

The Cooper Companies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202492.4294.7192.2893.4493.441.64%2,784,859
Dec 19, 202492.3592.7291.2291.9391.93-0.50%1,639,443
Dec 18, 202494.4394.9292.2792.3992.39-2.22%1,550,873
Dec 17, 202493.7996.0993.4294.4994.490.54%1,955,994
Dec 16, 202494.7696.1493.8593.9893.98-0.92%1,963,229
Dec 13, 202496.4196.7394.7894.8594.85-1.93%1,779,827
Dec 12, 202499.4199.4196.6396.7296.72-2.58%1,731,922
Dec 11, 202499.35100.4798.5899.2899.280.20%1,186,705
Dec 10, 202499.60100.0897.8799.0899.08-0.18%1,574,474
Dec 9, 202498.60100.3798.6099.2699.260.57%1,724,737
Dec 6, 202499.39101.5397.2498.7098.70-4.39%3,694,044
Dec 5, 2024103.57104.47103.02103.23103.23-1.67%1,850,052
Dec 4, 2024103.45106.63102.80104.98104.981.64%2,071,297
Dec 3, 2024102.74104.00101.40103.29103.290.28%1,308,082
Dec 2, 2024104.13104.86102.75103.00103.00-1.40%1,777,160
Nov 29, 2024103.48104.71103.34104.46104.461.00%740,330
Nov 27, 2024102.02103.55101.78103.43103.430.77%1,536,010
Nov 26, 2024102.75103.49101.09102.64102.640.23%1,312,112
Nov 25, 2024101.76103.32101.47102.40102.401.59%3,223,616
Nov 22, 202499.95101.1999.50100.80100.800.89%1,140,361
Nov 21, 202499.08100.0498.1399.9199.910.84%992,419
Nov 20, 202498.7099.1997.9899.0899.080.03%899,067
Nov 19, 202498.9499.9098.0099.0599.05-0.43%887,826
Nov 18, 202499.2899.9698.9199.4899.48-0.15%895,871
Nov 15, 2024100.40100.9698.9399.6399.63-0.23%1,415,083
Nov 14, 2024101.38101.7299.6699.8699.86-1.98%1,322,986
Nov 13, 2024102.38103.89101.62101.88101.88-0.12%1,732,093
Nov 12, 2024103.50103.5999.77102.00102.00-1.50%1,798,381
Nov 11, 2024103.80104.81102.87103.55103.55-0.19%877,673
Nov 8, 2024103.45104.57102.99103.75103.750.41%679,183
Nov 7, 2024104.37104.37102.25103.33103.33-0.43%1,148,586
Nov 6, 2024107.84107.84101.36103.78103.78-1.36%1,245,006
Nov 5, 2024103.97105.54103.25105.21105.210.33%638,643
Nov 4, 2024106.06106.38104.57104.86104.86-0.94%692,427
Nov 1, 2024104.92106.26104.92105.85105.851.12%715,874
Oct 31, 2024105.03105.38104.45104.68104.68-0.49%1,131,611
Oct 30, 2024103.96105.83103.96105.20105.200.64%1,414,508
Oct 29, 2024105.12105.44104.41104.53104.53-0.93%837,051
Oct 28, 2024108.01108.01105.42105.51105.51-2.14%950,918
Oct 25, 2024107.44108.32107.05107.82107.820.48%3,270,373
Oct 24, 2024105.80109.04105.45107.30107.301.88%3,239,608
Oct 23, 2024105.61106.21104.70105.32105.32-0.48%912,377
Oct 22, 2024106.40106.48105.21105.83105.83-0.83%1,999,677
Oct 21, 2024107.95108.38106.60106.72106.72-1.42%765,008
Oct 18, 2024106.78108.55106.54108.26108.261.39%733,653
Oct 17, 2024108.46108.73106.60106.78106.78-1.64%1,193,332
Oct 16, 2024108.53109.03107.95108.56108.560.01%695,801
Oct 15, 2024107.46109.37107.46108.55108.550.81%829,395
Oct 14, 2024106.93107.75106.73107.68107.680.88%521,202
Oct 11, 2024106.53107.22106.15106.74106.740.41%892,665
Oct 10, 2024105.49106.51105.49106.30106.30-0.47%674,449
Oct 9, 2024105.60106.91105.08106.80106.801.13%444,492
Oct 8, 2024105.18105.94105.06105.61105.610.11%698,693
Oct 7, 2024106.48106.83104.91105.49105.49-0.41%1,151,189
Oct 4, 2024107.37108.06105.01105.92105.92-0.98%1,047,380
Oct 3, 2024107.23107.56106.45106.97106.97-0.77%2,004,079
Oct 2, 2024107.54108.88106.77107.80107.80-0.52%1,083,007
Oct 1, 2024109.84110.13108.25108.36108.36-1.79%1,193,637
Sep 30, 2024109.98110.68109.63110.34110.340.51%776,714
Sep 27, 2024110.08111.44109.48109.78109.780.22%648,075
Sep 26, 2024108.77109.80108.04109.54109.541.04%811,711
Sep 25, 2024110.21110.21108.29108.41108.41-1.31%1,468,858
Sep 24, 2024110.25110.50109.07109.85109.850.04%961,031
Sep 23, 2024110.51111.00109.35109.81109.81-0.62%705,907
Sep 20, 2024110.38111.01109.44110.49110.49-0.55%1,914,533
Sep 19, 2024111.79112.29109.91111.10111.100.52%987,902
Sep 18, 2024110.08111.96109.48110.53110.530.64%903,710
Sep 17, 2024111.19112.18109.38109.83109.83-1.26%881,124
Sep 16, 2024111.00112.38110.66111.23111.230.63%885,863
Sep 13, 2024108.89110.69108.43110.53110.531.53%1,287,703
Sep 12, 2024108.35109.60107.69108.86108.860.32%1,030,834
Sep 11, 2024108.05108.65106.03108.51108.510.16%897,120
Sep 10, 2024108.11108.53107.26108.34108.340.29%857,609
Sep 9, 2024106.61108.68106.07108.03108.031.35%1,137,000
Sep 6, 2024106.59107.82105.97106.59106.590.08%1,235,653
Sep 5, 2024105.65107.36104.59106.50106.500.91%1,228,741
Sep 4, 2024106.32107.46104.48105.54105.54-0.49%1,566,114
Sep 3, 2024105.00106.80104.71106.06106.060.31%1,732,021
Aug 30, 2024106.38106.95104.50105.73105.73-1,677,051
Aug 29, 2024104.10106.58100.74105.73105.7311.84%2,657,980
Aug 28, 202494.5595.4494.2594.5494.540.20%1,231,948
Aug 27, 202494.8295.6194.1094.3594.35-0.11%1,397,835
Aug 26, 202494.7895.3893.9794.4594.45-0.18%1,166,392
Aug 23, 202494.3994.9893.6994.6294.620.54%1,614,938
Aug 22, 202493.9794.4593.2994.1194.110.48%886,865
Aug 21, 202495.8895.9492.4493.6693.66-2.33%1,230,776
Aug 20, 202495.1596.6194.9495.8995.890.70%947,130
Aug 19, 202494.4095.3693.9395.2295.221.15%845,530
Aug 16, 202492.0894.2591.9194.1494.142.33%785,196
Aug 15, 202491.9792.4991.4492.0092.000.63%685,273
Aug 14, 202491.3791.5590.2391.4291.42-0.62%786,612
Aug 13, 202490.9492.4890.7591.9991.991.12%1,034,695
Aug 12, 202492.7093.1490.6590.9790.97-2.32%1,429,931
Aug 9, 202493.1793.5992.2093.1393.130.04%544,900
Aug 8, 202492.0193.1791.6093.0993.091.41%979,514
Aug 7, 202492.4193.8991.4691.8091.80-0.75%717,397
Aug 6, 202491.5793.7790.8892.4992.491.18%677,024
Aug 5, 202493.1393.1789.8091.4191.41-1.99%1,000,241
Aug 2, 202496.0096.0092.3293.2793.27-0.99%880,304
Aug 1, 202493.3194.7993.0994.2094.200.93%774,513