The Cooper Companies, Inc. (COO)

NASDAQ: COO · Real-Time Price · USD

75.10

-1.07 (-1.40%)

At close: Aug 17, 2026, 4:00 PM EDT

75.10

0.00 (0.00%)

After-hours: Aug 17, 2026, 4:19 PM EDT

The Cooper Companies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 17, 2026	75.69	76.04	75.05	75.09	-	-1.42%	889,458
Aug 14, 2026	76.87	76.87	76.08	76.17	76.17	-0.56%	886,843
Aug 13, 2026	77.26	77.64	76.38	76.60	76.60	-0.17%	1,387,482
Aug 12, 2026	76.34	77.19	75.37	76.73	76.73	-0.12%	2,949,917
Aug 11, 2026	76.32	77.42	76.20	76.82	76.82	0.66%	1,676,875
Aug 10, 2026	74.23	76.60	74.20	76.32	76.32	2.82%	2,384,904
Aug 7, 2026	73.05	74.58	72.65	74.23	74.23	1.24%	1,561,682
Aug 6, 2026	75.00	75.13	73.23	73.32	73.32	-2.03%	1,931,334
Aug 5, 2026	74.75	75.02	73.82	74.84	74.84	0.20%	1,506,944
Aug 4, 2026	73.91	74.80	73.27	74.69	74.69	0.62%	1,969,816
Aug 3, 2026	73.38	74.85	73.38	74.23	74.23	2.64%	2,482,662
Jul 31, 2026	71.95	72.51	71.15	72.32	72.32	-0.45%	2,517,824
Jul 30, 2026	73.06	73.10	71.78	72.65	72.65	-0.56%	1,401,736
Jul 29, 2026	71.50	73.09	71.43	73.06	73.06	1.39%	1,717,079
Jul 28, 2026	71.38	72.64	71.07	72.06	72.06	2.52%	1,772,464
Jul 27, 2026	70.82	71.63	70.26	70.29	70.29	-0.03%	2,174,855
Jul 24, 2026	70.61	70.90	70.20	70.31	70.31	0.11%	1,433,995
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