The Cooper Companies, Inc. (COO)

NASDAQ: COO · Real-Time Price · USD

62.93

-0.64 (-1.01%)

At close: Nov 11, 2026, 4:00 PM EST

63.48

+0.55 (0.87%)

Pre-market: Nov 12, 2026, 7:43 AM EST

The Cooper Companies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	62.67	63.11	62.28	62.93	62.93	-1.01%	1,679,461
Nov 10, 2026	63.24	63.80	62.83	63.57	63.57	-0.56%	1,771,650
Nov 9, 2026	62.88	64.31	62.50	63.93	63.93	2.52%	2,348,515
Nov 6, 2026	61.57	62.80	61.52	62.36	62.36	-1.81%	2,059,751
Nov 5, 2026	65.40	65.53	62.39	63.51	63.51	-1.41%	2,381,360
Nov 4, 2026	62.44	64.76	62.12	64.42	64.42	5.90%	3,265,848
Nov 3, 2026	60.89	61.23	60.22	60.83	60.83	-0.77%	2,204,022
Nov 2, 2026	60.11	61.48	59.92	61.30	61.30	2.94%	2,437,441
Oct 30, 2026	60.64	61.08	59.01	59.55	59.55	-1.31%	7,892,175
Oct 29, 2026	60.04	60.44	59.57	60.34	60.34	1.57%	1,759,142
Oct 28, 2026	58.70	60.29	58.50	59.41	59.41	-0.78%	4,244,081
Oct 27, 2026	60.95	60.95	59.48	59.88	59.88	-2.06%	2,167,227
Oct 26, 2026	61.21	62.09	60.83	61.14	61.14	-0.11%	1,834,702
Oct 23, 2026	61.28	61.74	60.46	61.21	61.21	-0.71%	1,816,932
Oct 22, 2026	59.39	61.66	59.27	61.65	61.65	4.54%	3,510,225
Oct 21, 2026	58.67	59.38	58.43	58.97	58.97	-0.25%	2,154,582
Oct 20, 2026	58.84	59.47	58.67	59.12	59.12	1.65%	2,053,370
Oct 19, 2026	57.29	58.27	56.95	58.16	58.16	0.38%	2,677,136
Oct 16, 2026	58.00	58.25	57.37	57.94	57.94	0.94%	3,773,457
Oct 15, 2026	55.49	57.47	55.46	57.40	57.40	4.59%	2,885,677
Oct 14, 2026	54.59	55.24	53.92	54.88	54.88	0.53%	3,412,333
Oct 13, 2026	55.55	56.05	54.43	54.59	54.59	-1.72%	2,634,044
Oct 12, 2026	54.38	55.88	54.10	55.55	55.55	2.16%	3,393,894
Oct 9, 2026	54.32	54.75	53.85	54.37	54.37	0.13%	3,182,701
Oct 8, 2026	54.09	54.68	53.71	54.30	54.30	-0.82%	5,846,879
Oct 7, 2026	56.33	56.50	54.66	54.75	54.75	-2.98%	4,548,430
Oct 6, 2026	56.68	56.93	55.64	56.43	56.43	-0.60%	4,003,955
Oct 5, 2026	56.37	57.01	55.73	56.77	56.77	-0.25%	3,948,587
Oct 2, 2026	57.52	57.69	56.72	56.91	56.91	-0.87%	3,310,056
Oct 1, 2026	56.46	57.55	55.95	57.41	57.41	1.56%	4,897,626
Sep 30, 2026	56.62	57.37	56.36	56.53	56.53	-0.18%	4,894,853
Sep 29, 2026	56.23	56.74	55.84	56.63	56.63	0.11%	5,404,267
Sep 28, 2026	55.08	56.87	54.63	56.57	56.57	2.15%	4,728,873
Sep 25, 2026	55.18	56.18	55.02	55.38	55.38	-	4,454,020
Sep 24, 2026	56.06	56.64	54.85	55.38	55.38	-1.23%	6,253,522
Sep 23, 2026	55.13	56.08	54.56	56.07	56.07	1.41%	4,136,331
Sep 22, 2026	54.21	55.49	54.08	55.29	55.29	2.16%	2,693,650
Sep 21, 2026	55.13	55.53	54.10	54.12	54.12	-2.12%	4,186,123
Sep 18, 2026	54.50	55.92	54.10	55.29	55.29	2.82%	8,795,796
Sep 17, 2026	54.82	54.82	52.78	53.78	53.78	-1.53%	5,713,350
Sep 16, 2026	54.37	55.12	53.92	54.61	54.61	2.52%	5,314,243
Sep 15, 2026	54.40	54.80	52.97	53.27	53.27	-1.75%	4,417,012
Sep 14, 2026	54.78	54.99	53.60	54.22	54.22	0.58%	5,406,922
Sep 11, 2026	54.66	55.66	53.15	53.91	53.91	-0.48%	6,439,686
Sep 10, 2026	51.88	55.43	51.01	54.17	54.17	-14.67%	18,654,433
Sep 9, 2026	67.07	67.92	62.24	63.48	63.48	-6.22%	9,565,384
Sep 8, 2026	68.55	68.99	67.59	67.69	67.69	-2.73%	2,925,389
Sep 4, 2026	70.33	70.48	69.51	69.59	69.59	-1.49%	1,957,081
Sep 3, 2026	69.78	70.68	69.09	70.64	70.64	1.31%	2,096,627
Sep 2, 2026	69.31	71.07	69.28	69.73	69.73	0.65%	1,583,373