The Cooper Companies, Inc. (COO)

The Cooper Companies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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

Data Source: S&P Global Market Intelligence Last updated: Jul 2, 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:

Jul 3, 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.