The Cooper Companies, Inc. (COO)

NASDAQ: COO · Real-Time Price · USD

69.59

-1.05 (-1.49%)

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

70.30

+0.71 (1.02%)

After-hours: Sep 4, 2026, 7:30 PM EDT

The Cooper Companies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	70.33	70.48	69.51	69.59	69.59	-1.49%	1,956,936
Sep 3, 2026	69.78	70.68	69.09	70.64	70.64	1.31%	2,096,155
Sep 2, 2026	69.31	71.07	69.28	69.73	69.73	0.65%	1,583,233
Sep 1, 2026	70.26	70.80	69.08	69.28	69.28	-1.16%	1,361,449
Aug 31, 2026	70.49	70.76	69.64	70.09	70.09	-1.52%	2,102,570
Aug 28, 2026	71.18	71.50	70.66	71.17	71.17	0.30%	1,011,262
Aug 27, 2026	71.90	72.08	70.70	70.96	70.96	-2.37%	1,519,879
Aug 26, 2026	72.62	72.93	72.22	72.68	72.68	-0.49%	1,539,312
Aug 25, 2026	75.42	75.71	72.92	73.04	73.04	-3.64%	1,335,688
Aug 24, 2026	76.14	76.58	75.62	75.80	75.80	-0.55%	1,137,474
Aug 21, 2026	76.18	76.60	75.61	76.22	76.22	0.08%	1,539,466
Aug 20, 2026	76.47	77.09	76.11	76.16	76.16	-0.74%	1,085,310
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
Jul 16, 2026	71.50	73.38	71.30	73.10	73.10	3.54%	1,896,293
Jul 15, 2026	68.71	71.60	68.60	70.60	70.60	3.05%	1,945,644
Jul 14, 2026	69.90	70.39	68.37	68.51	68.51	-3.94%	2,191,677
Jul 13, 2026	71.09	71.85	70.71	71.32	71.32	0.88%	1,723,481
Jul 10, 2026	70.80	71.39	70.44	70.70	70.70	-0.45%	1,413,145
Jul 9, 2026	69.84	71.09	69.39	71.02	71.02	2.03%	2,634,755
Jul 8, 2026	71.00	71.27	69.24	69.61	69.61	-3.17%	3,099,531
Jul 7, 2026	73.77	74.33	71.84	71.89	71.89	-0.99%	2,195,350
Jul 6, 2026	74.15	74.15	71.65	72.61	72.61	-2.14%	2,623,356
Jul 2, 2026	72.85	74.45	72.33	74.20	74.20	3.13%	3,259,742
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