The Cooper Companies, Inc. (COO)

NASDAQ: COO · Real-Time Price · USD

55.38

0.00 (0.00%)

At close: Sep 25, 2026, 4:00 PM EDT

55.50

+0.12 (0.22%)

After-hours: Sep 25, 2026, 7:53 PM EDT

The Cooper Companies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	55.18	56.18	55.02	55.38	55.38	-	4,418,213
Sep 24, 2026	56.06	56.64	54.85	55.38	55.38	-1.23%	6,147,810
Sep 23, 2026	55.13	56.08	54.56	56.07	56.07	1.41%	3,937,539
Sep 22, 2026	54.21	55.49	54.08	55.29	55.29	2.16%	2,692,754
Sep 21, 2026	55.13	55.53	54.10	54.12	54.12	-2.12%	4,183,367
Sep 18, 2026	54.50	55.92	54.10	55.29	55.29	2.82%	8,794,235
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
Aug 12, 2026	76.34	77.19	75.37	76.73	76.73	-0.12%	2,953,327
Aug 11, 2026	76.32	77.42	76.20	76.82	76.82	0.66%	1,677,414
Aug 10, 2026	74.23	76.60	74.20	76.32	76.32	2.82%	2,386,288
Aug 7, 2026	73.05	74.58	72.65	74.23	74.23	1.24%	1,561,958
Aug 6, 2026	75.00	75.13	73.23	73.32	73.32	-2.03%	1,932,134
Aug 5, 2026	74.75	75.02	73.82	74.84	74.84	0.20%	1,507,727
Aug 4, 2026	73.91	74.80	73.27	74.69	74.69	0.62%	1,970,041
Aug 3, 2026	73.38	74.85	73.38	74.23	74.23	2.64%	2,811,224
Jul 31, 2026	71.95	72.51	71.15	72.32	72.32	-0.45%	2,518,816
Jul 30, 2026	73.06	73.10	71.78	72.65	72.65	-0.56%	1,407,477
Jul 29, 2026	71.50	73.09	71.43	73.06	73.06	1.39%	1,739,159
Jul 28, 2026	71.38	72.64	71.07	72.06	72.06	2.52%	1,772,810
Jul 27, 2026	70.82	71.63	70.26	70.29	70.29	-0.03%	2,199,625
Jul 24, 2026	70.61	70.90	70.20	70.31	70.31	0.11%	1,466,649
Jul 23, 2026	70.11	70.74	69.60	70.23	70.23	-0.38%	2,048,710
Jul 22, 2026	71.94	71.94	70.16	70.50	70.50	-0.72%	1,599,783
Jul 21, 2026	70.61	71.61	70.20	71.01	71.01	-0.81%	2,261,083
Jul 20, 2026	71.39	71.83	70.77	71.59	71.59	-0.17%	2,527,381
Jul 17, 2026	73.10	73.95	71.45	71.71	71.71	-1.90%	1,666,972