The Cooper Companies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	70.61	70.87	70.20	70.76	-	0.75%	312,761
Jul 23, 2026	70.11	70.74	69.60	70.23	70.23	-0.38%	2,048,131
Jul 22, 2026	71.94	71.94	70.16	70.50	70.50	-0.72%	1,599,592
Jul 21, 2026	70.61	71.61	70.20	71.01	71.01	-0.81%	2,242,689
Jul 20, 2026	71.39	71.83	70.77	71.59	71.59	-0.17%	2,354,604
Jul 17, 2026	73.10	73.95	71.45	71.71	71.71	-1.90%	1,666,902
Jul 16, 2026	71.50	73.38	71.30	73.10	73.10	3.54%	1,870,481
Jul 15, 2026	68.71	71.60	68.60	70.60	70.60	3.05%	1,923,219
Jul 14, 2026	69.90	70.39	68.37	68.51	68.51	-3.94%	2,057,296
Jul 13, 2026	71.09	71.85	70.71	71.32	71.32	0.88%	1,707,965
Jul 10, 2026	70.80	71.39	70.44	70.70	70.70	-0.45%	1,338,109
Jul 9, 2026	69.84	71.09	69.39	71.02	71.02	2.03%	2,561,897
Jul 8, 2026	71.00	71.27	69.24	69.61	69.61	-3.17%	3,076,634
Jul 7, 2026	73.77	74.33	71.84	71.89	71.89	-0.99%	2,176,339
Jul 6, 2026	74.15	74.15	71.65	72.61	72.61	-2.14%	2,613,306
Jul 2, 2026	72.85	74.45	72.33	74.20	74.20	3.13%	3,259,738
Jul 1, 2026	72.31	73.53	71.74	71.95	71.95	0.33%	5,040,423
Jun 30, 2026	71.36	72.06	70.36	71.71	71.71	0.45%	3,907,620
Jun 29, 2026	70.64	71.47	70.34	71.39	71.39	0.52%	2,821,127
Jun 26, 2026	69.48	72.15	69.29	71.02	71.02	0.54%	3,489,852
Jun 25, 2026	69.39	71.32	69.32	70.64	70.64	2.63%	3,267,164
Jun 24, 2026	66.70	69.25	66.40	68.83	68.83	4.05%	3,525,419
Jun 23, 2026	66.02	66.69	65.63	66.15	66.15	1.12%	2,768,169
Jun 22, 2026	65.46	66.28	64.99	65.42	65.42	-0.74%	3,175,828
Jun 18, 2026	64.97	66.23	64.97	65.91	65.91	1.32%	3,802,105
Jun 17, 2026	66.18	67.22	64.94	65.05	65.05	-3.41%	3,977,305
Jun 16, 2026	67.92	68.40	67.29	67.35	67.35	-0.61%	2,511,615
Jun 15, 2026	68.22	68.65	67.56	67.76	67.76	-0.18%	2,641,533
Jun 12, 2026	68.09	68.18	66.41	67.88	67.88	0.55%	1,972,539
Jun 11, 2026	67.58	67.94	66.06	67.51	67.51	-0.27%	3,245,220
Jun 10, 2026	68.62	68.67	67.54	67.69	67.69	-1.36%	3,014,511
Jun 9, 2026	67.11	69.00	66.20	68.62	68.62	2.74%	4,484,391
Jun 8, 2026	66.18	68.18	65.59	66.79	66.79	-0.82%	6,932,688
Jun 5, 2026	65.24	67.61	65.00	67.34	67.34	8.58%	9,091,082
Jun 4, 2026	61.09	62.98	61.09	62.02	62.02	2.78%	4,059,683
Jun 3, 2026	60.25	60.58	59.59	60.34	60.34	1.43%	4,002,293
Jun 2, 2026	60.08	60.15	59.14	59.49	59.49	-1.16%	4,196,217
Jun 1, 2026	60.59	60.83	59.35	60.19	60.19	-1.67%	4,245,167
May 29, 2026	60.83	61.86	60.50	61.21	61.21	0.28%	5,714,878
May 28, 2026	60.39	61.38	60.00	61.04	61.04	0.39%	2,156,399
May 27, 2026	61.94	62.30	60.55	60.80	60.80	-1.98%	2,032,930
May 26, 2026	62.56	62.73	61.98	62.03	62.03	-0.83%	2,000,335
May 22, 2026	62.49	63.32	62.19	62.55	62.55	-0.48%	1,536,740
May 21, 2026	61.50	63.13	60.74	62.85	62.85	1.78%	2,273,971
May 20, 2026	61.26	62.20	60.43	61.75	61.75	0.49%	3,730,678
May 19, 2026	61.09	62.25	60.34	61.45	61.45	0.84%	1,684,321
May 18, 2026	59.74	61.33	59.62	60.94	60.94	2.23%	2,728,781
May 15, 2026	60.51	61.05	59.57	59.61	59.61	-1.28%	2,081,289
May 14, 2026	59.96	60.92	59.66	60.38	60.38	1.53%	2,180,135
May 13, 2026	59.46	60.32	59.06	59.47	59.47	-0.80%	2,247,945