The Cooper Companies, Inc. (COO)
NASDAQ: COO · Real-Time Price · USD
69.30
+0.93 (1.36%)
Oct 13, 2025, 4:00 PM EDT - Market closed
The Cooper Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 69.40 | 69.80 | 68.49 | 69.30 | 69.30 | 1.36% | 2,971,270 |
| Oct 10, 2025 | 69.82 | 70.03 | 67.83 | 68.37 | 68.37 | -1.98% | 2,466,097 |
| Oct 9, 2025 | 70.12 | 70.83 | 69.59 | 69.75 | 69.75 | -0.73% | 2,399,338 |
| Oct 8, 2025 | 69.05 | 70.53 | 68.55 | 70.26 | 70.26 | 1.80% | 1,770,642 |
| Oct 7, 2025 | 70.21 | 70.53 | 68.96 | 69.02 | 69.02 | -1.55% | 1,881,618 |
| Oct 6, 2025 | 70.60 | 70.60 | 69.67 | 70.11 | 70.11 | -0.50% | 2,099,032 |
| Oct 3, 2025 | 69.26 | 71.02 | 69.18 | 70.46 | 70.46 | 1.94% | 1,547,247 |
| Oct 2, 2025 | 67.86 | 69.70 | 66.84 | 69.12 | 69.12 | 1.54% | 2,479,892 |
| Oct 1, 2025 | 67.67 | 68.24 | 66.82 | 68.07 | 68.07 | -0.71% | 4,741,914 |
| Sep 30, 2025 | 67.64 | 68.67 | 67.38 | 68.56 | 68.56 | 1.32% | 1,743,424 |
| Sep 29, 2025 | 67.73 | 68.44 | 66.98 | 67.67 | 67.67 | 0.18% | 1,995,234 |
| Sep 26, 2025 | 66.95 | 67.81 | 66.59 | 67.55 | 67.55 | 0.99% | 2,967,120 |
| Sep 25, 2025 | 67.73 | 67.97 | 66.56 | 66.89 | 66.89 | -2.14% | 3,943,395 |
| Sep 24, 2025 | 67.26 | 68.41 | 66.86 | 68.35 | 68.35 | 1.26% | 2,467,668 |
| Sep 23, 2025 | 68.00 | 68.46 | 67.22 | 67.50 | 67.50 | -0.74% | 3,007,193 |
| Sep 22, 2025 | 67.68 | 68.40 | 66.84 | 68.00 | 68.00 | -0.25% | 2,880,178 |
| Sep 19, 2025 | 67.57 | 69.20 | 66.81 | 68.17 | 68.17 | 1.41% | 5,454,163 |
| Sep 18, 2025 | 65.85 | 67.37 | 64.84 | 67.22 | 67.22 | 4.51% | 2,625,967 |
| Sep 17, 2025 | 65.16 | 65.96 | 64.19 | 64.32 | 64.32 | -1.29% | 1,955,715 |
| Sep 16, 2025 | 65.79 | 66.05 | 64.86 | 65.16 | 65.16 | -0.49% | 1,865,801 |
| Sep 15, 2025 | 66.88 | 67.33 | 65.36 | 65.48 | 65.48 | -1.80% | 2,923,604 |
| Sep 12, 2025 | 68.13 | 68.13 | 66.35 | 66.68 | 66.68 | -2.60% | 3,148,126 |
| Sep 11, 2025 | 67.67 | 68.73 | 67.67 | 68.46 | 68.46 | 1.18% | 1,714,812 |
| Sep 10, 2025 | 68.19 | 68.51 | 67.30 | 67.66 | 67.66 | -0.86% | 2,397,878 |
| Sep 9, 2025 | 68.31 | 68.48 | 67.46 | 68.25 | 68.25 | -0.78% | 2,363,067 |
| Sep 8, 2025 | 69.43 | 69.81 | 68.34 | 68.79 | 68.79 | 1.03% | 3,557,155 |
| Sep 5, 2025 | 68.28 | 69.76 | 68.07 | 68.09 | 68.09 | 0.13% | 2,761,043 |
| Sep 4, 2025 | 66.83 | 68.08 | 65.97 | 68.00 | 68.00 | 1.28% | 3,412,130 |
| Sep 3, 2025 | 66.25 | 67.28 | 65.55 | 67.14 | 67.14 | 2.77% | 3,819,545 |
| Sep 2, 2025 | 66.38 | 67.22 | 64.89 | 65.33 | 65.33 | -3.06% | 3,775,648 |
| Aug 29, 2025 | 65.06 | 67.55 | 64.82 | 67.40 | 67.40 | 4.36% | 4,073,100 |
| Aug 28, 2025 | 62.27 | 66.83 | 61.78 | 64.58 | 64.58 | -12.85% | 14,909,499 |
| Aug 27, 2025 | 73.79 | 74.81 | 73.65 | 74.11 | 74.11 | 0.60% | 4,098,040 |
| Aug 26, 2025 | 73.48 | 73.79 | 72.93 | 73.66 | 73.66 | 0.24% | 4,309,261 |
| Aug 25, 2025 | 75.22 | 75.44 | 73.28 | 73.48 | 73.48 | -2.31% | 1,619,702 |
| Aug 22, 2025 | 73.84 | 75.54 | 73.65 | 75.22 | 75.22 | 2.98% | 1,992,164 |
| Aug 21, 2025 | 72.93 | 73.73 | 72.64 | 73.04 | 73.04 | -0.63% | 1,712,141 |
| Aug 20, 2025 | 72.50 | 73.68 | 70.64 | 73.50 | 73.50 | -0.70% | 3,098,267 |
| Aug 19, 2025 | 73.67 | 74.36 | 73.27 | 74.02 | 74.02 | 0.67% | 1,866,270 |
| Aug 18, 2025 | 73.46 | 74.20 | 72.72 | 73.53 | 73.53 | 0.37% | 1,832,685 |
| Aug 15, 2025 | 73.84 | 74.33 | 73.14 | 73.26 | 73.26 | -0.25% | 1,397,178 |
| Aug 14, 2025 | 73.63 | 73.81 | 72.73 | 73.44 | 73.44 | -1.12% | 1,117,490 |
| Aug 13, 2025 | 73.13 | 74.49 | 72.96 | 74.27 | 74.27 | 2.17% | 1,450,079 |
| Aug 12, 2025 | 71.22 | 72.83 | 70.79 | 72.69 | 72.69 | 2.55% | 1,469,397 |
| Aug 11, 2025 | 70.17 | 71.37 | 69.48 | 70.88 | 70.88 | 0.84% | 2,105,057 |
| Aug 8, 2025 | 69.18 | 70.37 | 68.88 | 70.29 | 70.29 | 1.58% | 956,175 |
| Aug 7, 2025 | 68.85 | 69.89 | 68.17 | 69.20 | 69.20 | 1.59% | 1,197,603 |
| Aug 6, 2025 | 69.55 | 69.89 | 68.09 | 68.12 | 68.12 | -2.07% | 1,805,107 |
| Aug 5, 2025 | 71.41 | 71.41 | 68.95 | 69.56 | 69.56 | -2.65% | 2,162,717 |
| Aug 4, 2025 | 71.04 | 71.61 | 70.99 | 71.45 | 71.45 | 0.82% | 1,416,982 |