The Cooper Companies, Inc. (COO)

The Cooper Companies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	68.09	68.18	66.41	67.88	67.88	0.55%	1,938,298
Jun 11, 2026	67.58	67.94	66.06	67.51	67.51	-0.27%	3,209,250
Jun 10, 2026	68.62	68.67	67.54	67.69	67.69	-1.36%	3,007,677
Jun 9, 2026	67.11	69.00	66.20	68.62	68.62	2.74%	4,438,350
Jun 8, 2026	66.18	68.18	65.59	66.79	66.79	-0.82%	6,378,981
Jun 5, 2026	65.24	67.61	65.00	67.34	67.34	8.58%	8,893,803
Jun 4, 2026	61.09	62.98	61.09	62.02	62.02	2.78%	3,889,525
Jun 3, 2026	60.25	60.58	59.59	60.34	60.34	1.43%	3,999,810
Jun 2, 2026	60.08	60.15	59.14	59.49	59.49	-1.16%	4,194,190
Jun 1, 2026	60.59	60.83	59.35	60.19	60.19	-1.67%	4,228,070
May 29, 2026	60.83	61.86	60.50	61.21	61.21	0.28%	5,459,346
May 28, 2026	60.39	61.38	60.00	61.04	61.04	0.39%	2,156,228
May 27, 2026	61.94	62.30	60.55	60.80	60.80	-1.98%	2,032,635
May 26, 2026	62.56	62.73	61.98	62.03	62.03	-0.83%	2,000,120
May 22, 2026	62.49	63.32	62.19	62.55	62.55	-0.48%	1,536,048
May 21, 2026	61.50	63.13	60.74	62.85	62.85	1.78%	2,272,595
May 20, 2026	61.26	62.20	60.43	61.75	61.75	0.49%	3,728,555
May 19, 2026	61.09	62.25	60.34	61.45	61.45	0.84%	1,684,225
May 18, 2026	59.74	61.33	59.62	60.94	60.94	2.23%	2,708,549
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
May 12, 2026	59.19	60.36	58.89	59.95	59.95	1.64%	2,818,538
May 11, 2026	60.17	60.42	58.91	58.98	58.98	-1.70%	1,697,159
May 8, 2026	61.21	61.47	59.68	60.00	60.00	-1.82%	2,151,019
May 7, 2026	61.62	61.81	60.80	61.11	61.11	-0.02%	2,096,270
May 6, 2026	61.50	61.71	60.00	61.12	61.12	-0.21%	3,333,032
May 5, 2026	61.52	61.93	60.71	61.25	61.25	-0.44%	2,940,673
May 4, 2026	61.95	62.87	61.24	61.52	61.52	-1.35%	1,565,152
May 1, 2026	62.90	62.90	61.75	62.36	62.36	-0.86%	1,981,551
Apr 30, 2026	61.53	63.40	61.25	62.90	62.90	2.54%	3,097,686
Apr 29, 2026	62.79	63.44	60.64	61.34	61.34	-2.77%	2,567,669
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

Data Source: S&P Global Market Intelligence Last updated: Jun 12, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 13, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.