The Cooper Companies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2025	81.42	82.15	78.98	79.51	-	-2.75%	218,759
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
Apr 29, 2025	81.73	82.83	80.82	82.23	82.23	0.46%	1,298,667
Apr 28, 2025	81.03	83.24	80.66	81.85	81.85	1.19%	1,532,355
Apr 25, 2025	82.34	82.53	80.68	80.89	80.89	-2.05%	1,150,372
Apr 24, 2025	81.40	82.84	80.71	82.58	82.58	2.15%	1,122,975
Apr 23, 2025	80.95	82.58	79.95	80.84	80.84	1.32%	1,743,079
Apr 22, 2025	79.64	80.04	78.59	79.79	79.79	1.39%	2,200,142
Apr 21, 2025	79.19	79.19	77.59	78.70	78.70	-1.02%	2,258,442
Apr 17, 2025	78.45	79.77	77.98	79.51	79.51	1.64%	2,096,454
Apr 16, 2025	77.33	78.50	76.83	78.23	78.23	0.55%	2,561,322
Apr 15, 2025	78.99	78.99	77.31	77.80	77.80	-1.22%	1,386,329
Apr 14, 2025	77.92	79.04	77.18	78.76	78.76	1.68%	1,906,163
Apr 11, 2025	74.47	77.81	74.47	77.46	77.46	2.77%	2,672,239
Apr 10, 2025	77.60	77.60	72.88	75.37	75.37	-3.25%	2,499,797
Apr 9, 2025	70.30	78.18	69.81	77.90	77.90	8.95%	2,702,043
Apr 8, 2025	75.74	76.08	70.51	71.50	71.50	-2.47%	1,525,358
Apr 7, 2025	73.71	75.50	70.80	73.31	73.31	-0.62%	2,432,502
Apr 4, 2025	76.72	76.84	73.34	73.77	73.77	-5.63%	2,661,527
Apr 3, 2025	79.94	80.96	77.91	78.17	78.17	-3.77%	2,485,039
Apr 2, 2025	80.77	82.28	80.53	81.23	81.23	-0.05%	1,813,561
Apr 1, 2025	84.19	84.19	81.17	81.27	81.27	-3.65%	2,059,094
Mar 31, 2025	83.59	84.95	83.10	84.35	84.35	0.69%	1,776,507
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