The Cooper Companies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	61.53	62.01	61.25	61.66	-	0.52%	152,129
Apr 29, 2026	62.79	63.44	60.64	61.34	61.34	-2.77%	2,567,621
Apr 28, 2026	64.73	64.90	62.93	63.09	63.09	-1.94%	2,470,851
Apr 27, 2026	64.44	65.29	64.20	64.34	64.34	-0.12%	2,064,467
Apr 24, 2026	64.73	64.80	63.72	64.42	64.42	-0.82%	2,300,316
Apr 23, 2026	66.93	67.16	64.40	64.95	64.95	-2.94%	2,577,175
Apr 22, 2026	67.46	68.02	66.85	66.92	66.92	-0.56%	2,223,406
Apr 21, 2026	69.89	69.89	67.09	67.30	67.30	-3.11%	1,684,040
Apr 20, 2026	69.45	70.30	69.28	69.46	69.46	-0.86%	1,479,991
Apr 17, 2026	70.32	71.30	69.83	70.06	70.06	0.98%	2,654,993
Apr 16, 2026	70.34	70.97	69.29	69.38	69.38	-1.29%	2,141,892
Apr 15, 2026	71.61	71.79	69.75	70.29	70.29	-1.84%	1,673,792
Apr 14, 2026	71.87	72.63	71.25	71.61	71.61	-0.13%	1,671,005
Apr 13, 2026	70.74	71.80	69.83	71.70	71.70	0.69%	1,437,264
Apr 10, 2026	71.96	72.13	71.05	71.21	71.21	-0.35%	1,471,755
Apr 9, 2026	71.14	71.85	70.08	71.46	71.46	-0.38%	1,277,256
Apr 8, 2026	72.20	72.23	71.11	71.73	71.73	2.97%	2,235,881
Apr 7, 2026	70.10	70.30	68.70	69.66	69.66	-0.90%	2,185,976
Apr 6, 2026	69.98	70.77	69.63	70.29	70.29	0.17%	2,879,675
Apr 2, 2026	70.70	71.87	69.34	70.17	70.17	-1.76%	2,049,647
Apr 1, 2026	71.83	72.39	71.15	71.43	71.43	-0.10%	1,763,941
Mar 31, 2026	70.04	71.74	69.52	71.50	71.50	3.16%	1,858,875
Mar 30, 2026	70.36	70.36	69.06	69.31	69.31	-0.66%	1,761,042
Mar 27, 2026	71.41	71.41	69.52	69.77	69.77	-2.47%	1,638,163
Mar 26, 2026	71.19	72.55	71.19	71.54	71.54	0.13%	1,416,486
Mar 25, 2026	71.60	72.00	69.98	71.45	71.45	1.36%	2,049,777
Mar 24, 2026	70.05	71.33	69.17	70.49	70.49	0.36%	1,275,716
Mar 23, 2026	71.46	72.05	69.93	70.24	70.24	0.40%	1,784,195
Mar 20, 2026	70.80	70.84	69.33	69.96	69.96	-1.06%	2,498,826
Mar 19, 2026	70.70	71.50	70.06	70.71	70.71	-0.65%	1,925,707
Mar 18, 2026	71.07	72.28	71.05	71.17	71.17	-1.22%	1,764,241
Mar 17, 2026	71.71	73.07	71.38	72.05	72.05	1.42%	1,723,115
Mar 16, 2026	70.42	71.54	69.83	71.04	71.04	1.60%	2,154,128
Mar 13, 2026	71.78	72.10	69.84	69.92	69.92	-2.24%	1,918,401
Mar 12, 2026	72.88	73.15	70.22	71.52	71.52	-3.02%	3,095,408
Mar 11, 2026	73.99	74.65	72.73	73.75	73.75	-0.89%	2,686,748
Mar 10, 2026	76.00	76.01	74.28	74.41	74.41	-1.86%	2,249,420
Mar 9, 2026	75.27	76.18	72.76	75.82	75.82	-0.95%	3,723,033
Mar 6, 2026	77.00	78.11	75.00	76.55	76.55	-4.55%	5,306,755
Mar 5, 2026	80.77	81.94	79.68	80.20	80.20	-2.17%	2,484,263
Mar 4, 2026	82.61	83.36	81.04	81.98	81.98	-1.67%	2,661,193
Mar 3, 2026	82.41	83.98	81.26	83.37	83.37	-0.66%	1,323,992
Mar 2, 2026	83.59	84.09	82.12	83.92	83.92	0.30%	1,689,133
Feb 27, 2026	83.11	84.10	82.77	83.67	83.67	-0.40%	1,758,935
Feb 26, 2026	83.43	84.22	83.08	84.01	84.01	0.65%	1,363,391
Feb 25, 2026	83.56	83.66	82.10	83.47	83.47	-0.11%	2,322,463
Feb 24, 2026	82.84	83.72	82.56	83.56	83.56	0.75%	1,634,606
Feb 23, 2026	83.15	84.43	81.97	82.94	82.94	-1.34%	2,338,734
Feb 20, 2026	83.55	84.62	83.12	84.07	84.07	0.47%	1,389,589
Feb 19, 2026	83.21	83.70	82.55	83.68	83.68	0.34%	1,252,164