The Cooper Companies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	61.26	62.00	60.43	62.00	-	0.90%	854,008
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
Apr 1, 2026	71.83	72.39	71.15	71.43	71.43	-0.10%	1,763,941
Mar 31, 2026	70.04	71.74	69.52	71.50	71.50	3.16%	1,858,875
Mar 30, 2026	70.36	70.36	69.06	69.31	69.31	-0.66%	1,761,042
Mar 27, 2026	71.41	71.41	69.52	69.77	69.77	-2.47%	1,638,163
Mar 26, 2026	71.19	72.55	71.19	71.54	71.54	0.13%	1,416,486
Mar 25, 2026	71.60	72.00	69.98	71.45	71.45	1.36%	2,049,777
Mar 24, 2026	70.05	71.33	69.17	70.49	70.49	0.36%	1,275,716
Mar 23, 2026	71.46	72.05	69.93	70.24	70.24	0.40%	1,784,195
Mar 20, 2026	70.80	70.84	69.33	69.96	69.96	-1.06%	2,498,826
Mar 19, 2026	70.70	71.50	70.06	70.71	70.71	-0.65%	1,925,707
Mar 18, 2026	71.07	72.28	71.05	71.17	71.17	-1.22%	1,764,241
Mar 17, 2026	71.71	73.07	71.38	72.05	72.05	1.42%	1,723,115
Mar 16, 2026	70.42	71.54	69.83	71.04	71.04	1.60%	2,154,128
Mar 13, 2026	71.78	72.10	69.84	69.92	69.92	-2.24%	1,918,401
Mar 12, 2026	72.88	73.15	70.22	71.52	71.52	-3.02%	3,095,408
Mar 11, 2026	73.99	74.65	72.73	73.75	73.75	-0.89%	2,686,748