Skip to main content
logo
The Cooper Companies, Inc. (COO)
NASDAQ: COO · Real-Time Price · USD
68.25
-0.54 (-0.78%)
At close: Sep 9, 2025, 4:00 PM
67.96
-0.29 (-0.42%)
After-hours: Sep 9, 2025, 7:58 PM EDT

The Cooper Companies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 9, 202568.3168.4867.4668.2568.25-0.78%2,363,067
Sep 8, 202569.4369.8168.3468.7968.791.03%3,557,155
Sep 5, 202568.2869.7668.0768.0968.090.13%2,761,043
Sep 4, 202566.8368.0865.9768.0068.001.28%3,412,130
Sep 3, 202566.2567.2865.5567.1467.142.77%3,819,545
Sep 2, 202566.3867.2264.8965.3365.33-3.06%3,775,648
Aug 29, 202565.0667.5564.8267.4067.404.36%4,073,100
Aug 28, 202562.2766.8361.7864.5864.58-12.85%14,909,499
Aug 27, 202573.7974.8173.6574.1174.110.60%4,098,040
Aug 26, 202573.4873.7972.9373.6673.660.24%4,309,261
Aug 25, 202575.2275.4473.2873.4873.48-2.31%1,619,702
Aug 22, 202573.8475.5473.6575.2275.222.98%1,992,164
Aug 21, 202572.9373.7372.6473.0473.04-0.63%1,712,141
Aug 20, 202572.5073.6870.6473.5073.50-0.70%3,098,267
Aug 19, 202573.6774.3673.2774.0274.020.67%1,866,270
Aug 18, 202573.4674.2072.7273.5373.530.37%1,832,685
Aug 15, 202573.8474.3373.1473.2673.26-0.25%1,397,178
Aug 14, 202573.6373.8172.7373.4473.44-1.12%1,117,490
Aug 13, 202573.1374.4972.9674.2774.272.17%1,450,079
Aug 12, 202571.2272.8370.7972.6972.692.55%1,469,397
Aug 11, 202570.1771.3769.4870.8870.880.84%2,105,057
Aug 8, 202569.1870.3768.8870.2970.291.58%956,175
Aug 7, 202568.8569.8968.1769.2069.201.59%1,197,603
Aug 6, 202569.5569.8968.0968.1268.12-2.07%1,805,107
Aug 5, 202571.4171.4168.9569.5669.56-2.65%2,162,717
Aug 4, 202571.0471.6170.9971.4571.450.82%1,416,982
Aug 1, 202570.5071.0069.5970.8770.870.25%1,359,138
Jul 31, 202571.4172.0070.4770.6970.69-2.20%1,494,762
Jul 30, 202573.7573.8571.8972.2872.28-1.93%1,421,870
Jul 29, 202573.0373.7272.7473.7073.701.08%1,079,968
Jul 28, 202574.3574.3872.8572.9172.91-2.25%1,019,253
Jul 25, 202574.0474.7373.5274.5974.591.07%1,284,877
Jul 24, 202573.2473.8972.7573.8073.800.57%2,526,697
Jul 23, 202573.6573.7172.3273.3873.380.48%2,648,312
Jul 22, 202572.3073.7572.2173.0373.032.40%2,832,456
Jul 21, 202572.7472.8771.3071.3271.32-1.80%2,019,252
Jul 18, 202573.9874.2072.2872.6372.63-0.86%1,870,512
Jul 17, 202572.3073.3472.0573.2673.260.77%2,617,051
Jul 16, 202573.1073.8372.1572.7072.700.69%4,496,592
Jul 15, 202573.7973.9972.1072.2072.20-1.92%2,799,945
Jul 14, 202574.8075.1873.3873.6173.61-1.55%2,236,112
Jul 11, 202575.8375.9374.6274.7774.77-2.52%2,517,934
Jul 10, 202574.8177.0674.4476.7076.702.33%2,983,992
Jul 9, 202574.2675.3173.6174.9574.950.93%3,549,095
Jul 8, 202573.3774.3972.9174.2674.261.32%2,786,075
Jul 7, 202573.1374.0572.8273.2973.29-0.01%3,553,227
Jul 3, 202573.4173.9272.7773.3073.300.38%1,492,346
Jul 2, 202572.6673.3972.3273.0273.020.29%3,396,881
Jul 1, 202571.0073.8070.9172.8172.812.32%2,583,313
Jun 30, 202571.2271.6770.5871.1671.160.03%2,153,482