The Cooper Companies, Inc. (COO)
NASDAQ: COO · Real-Time Price · USD
74.77
-1.93 (-2.52%)
At close: Jul 11, 2025, 4:00 PM
75.15
+0.38 (0.51%)
After-hours: Jul 11, 2025, 4:16 PM EDT
The Cooper Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 75.83 | 75.93 | 74.62 | 74.77 | 74.77 | -2.52% | 2,517,934 |
| Jul 10, 2025 | 74.81 | 77.06 | 74.44 | 76.70 | 76.70 | 2.33% | 2,983,992 |
| Jul 9, 2025 | 74.26 | 75.31 | 73.61 | 74.95 | 74.95 | 0.93% | 3,549,095 |
| Jul 8, 2025 | 73.37 | 74.39 | 72.91 | 74.26 | 74.26 | 1.32% | 2,786,075 |
| Jul 7, 2025 | 73.13 | 74.05 | 72.82 | 73.29 | 73.29 | -0.01% | 3,553,227 |
| Jul 3, 2025 | 73.41 | 73.92 | 72.77 | 73.30 | 73.30 | 0.38% | 1,492,346 |
| Jul 2, 2025 | 72.66 | 73.39 | 72.32 | 73.02 | 73.02 | 0.29% | 3,396,881 |
| Jul 1, 2025 | 71.00 | 73.80 | 70.91 | 72.81 | 72.81 | 2.32% | 2,583,313 |
| Jun 30, 2025 | 71.22 | 71.67 | 70.58 | 71.16 | 71.16 | 0.03% | 2,153,482 |
| Jun 27, 2025 | 69.66 | 71.86 | 69.49 | 71.14 | 71.14 | 2.08% | 5,274,917 |
| Jun 26, 2025 | 69.70 | 69.99 | 69.01 | 69.69 | 69.69 | 0.22% | 1,518,908 |
| Jun 25, 2025 | 70.58 | 70.74 | 69.45 | 69.54 | 69.54 | -1.96% | 1,993,495 |
| Jun 24, 2025 | 69.90 | 71.48 | 69.18 | 70.93 | 70.93 | 2.03% | 4,258,363 |
| Jun 23, 2025 | 69.20 | 69.73 | 68.12 | 69.52 | 69.52 | 0.07% | 4,444,733 |
| Jun 20, 2025 | 70.53 | 70.82 | 69.42 | 69.47 | 69.47 | -0.49% | 4,618,264 |
| 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 |