The Cooper Companies, Inc. (COO)
NASDAQ: COO · Real-Time Price · USD
60.39
+1.42 (2.41%)
Oct 22, 2026, 10:38 AM EDT - Market open
The Cooper Companies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 59.39 | 60.56 | 59.27 | 60.39 | 60.39 | 2.41% | 518,448 |
| Oct 21, 2026 | 58.67 | 59.38 | 58.43 | 58.97 | 58.97 | -0.25% | 2,153,833 |
| Oct 20, 2026 | 58.84 | 59.47 | 58.67 | 59.12 | 59.12 | 1.65% | 2,053,367 |
| 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 |
| Sep 1, 2026 | 70.26 | 70.80 | 69.08 | 69.28 | 69.28 | -1.16% | 1,362,762 |
| Aug 31, 2026 | 70.49 | 70.76 | 69.64 | 70.09 | 70.09 | -1.52% | 2,156,702 |
| Aug 28, 2026 | 71.18 | 71.50 | 70.66 | 71.17 | 71.17 | 0.30% | 1,011,290 |
| Aug 27, 2026 | 71.90 | 72.08 | 70.70 | 70.96 | 70.96 | -2.37% | 1,520,270 |
| Aug 26, 2026 | 72.62 | 72.93 | 72.22 | 72.68 | 72.68 | -0.49% | 1,560,120 |
| Aug 25, 2026 | 75.42 | 75.71 | 72.92 | 73.04 | 73.04 | -3.64% | 1,430,702 |
| Aug 24, 2026 | 76.14 | 76.58 | 75.62 | 75.80 | 75.80 | -0.55% | 1,141,188 |
| Aug 21, 2026 | 76.18 | 76.60 | 75.61 | 76.22 | 76.22 | 0.08% | 1,554,125 |
| Aug 20, 2026 | 76.47 | 77.09 | 76.11 | 76.16 | 76.16 | -0.74% | 1,085,312 |
| Aug 19, 2026 | 76.40 | 78.11 | 75.84 | 76.73 | 76.73 | 1.28% | 1,383,954 |
| Aug 18, 2026 | 76.09 | 76.69 | 75.64 | 75.76 | 75.76 | 0.88% | 1,887,129 |
| Aug 17, 2026 | 75.57 | 76.14 | 75.01 | 75.10 | 75.10 | -1.40% | 1,928,073 |
| Aug 14, 2026 | 76.87 | 76.87 | 76.08 | 76.17 | 76.17 | -0.56% | 887,120 |
| Aug 13, 2026 | 77.26 | 77.64 | 76.38 | 76.60 | 76.60 | -0.17% | 1,387,549 |