The Cooper Companies, Inc. (COO)
NASDAQ: COO · Real-Time Price · USD
75.82
-0.73 (-0.95%)
At close: Mar 9, 2026, 4:00 PM EDT
76.28
+0.46 (0.61%)
After-hours: Mar 9, 2026, 4:11 PM EDT
The Cooper Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 75.27 | 76.18 | 72.76 | 75.86 | - | -0.90% | 2,992,458 |
| Mar 6, 2026 | 77.00 | 78.11 | 75.00 | 76.55 | 76.55 | -4.55% | 5,297,517 |
| Mar 5, 2026 | 80.77 | 81.94 | 79.68 | 80.20 | 80.20 | -2.17% | 2,239,291 |
| Mar 4, 2026 | 82.61 | 83.36 | 81.04 | 81.98 | 81.98 | -1.67% | 2,659,050 |
| Mar 3, 2026 | 82.41 | 83.98 | 81.26 | 83.37 | 83.37 | -0.66% | 1,320,385 |
| Mar 2, 2026 | 83.59 | 84.09 | 82.12 | 83.92 | 83.92 | 0.30% | 1,686,386 |
| Feb 27, 2026 | 83.11 | 84.10 | 82.77 | 83.67 | 83.67 | -0.40% | 1,757,935 |
| Feb 26, 2026 | 83.43 | 84.22 | 83.08 | 84.01 | 84.01 | 0.65% | 1,362,030 |
| Feb 25, 2026 | 83.56 | 83.66 | 82.10 | 83.47 | 83.47 | -0.11% | 2,115,304 |
| Feb 24, 2026 | 82.84 | 83.72 | 82.56 | 83.56 | 83.56 | 0.75% | 1,625,499 |
| Feb 23, 2026 | 83.15 | 84.43 | 81.97 | 82.94 | 82.94 | -1.34% | 2,094,943 |
| Feb 20, 2026 | 83.55 | 84.62 | 83.12 | 84.07 | 84.07 | 0.47% | 1,388,111 |
| Feb 19, 2026 | 83.21 | 83.70 | 82.55 | 83.68 | 83.68 | 0.34% | 1,251,236 |
| Feb 18, 2026 | 81.77 | 83.56 | 81.19 | 83.40 | 83.40 | 1.78% | 1,579,887 |
| Feb 17, 2026 | 83.13 | 83.76 | 81.22 | 81.94 | 81.94 | -1.27% | 1,763,078 |
| Feb 13, 2026 | 82.02 | 84.23 | 82.02 | 82.99 | 82.99 | 1.58% | 2,177,049 |
| Feb 12, 2026 | 83.24 | 83.24 | 80.99 | 81.70 | 81.70 | -1.63% | 1,716,138 |
| Feb 11, 2026 | 81.73 | 83.07 | 80.51 | 83.05 | 83.05 | 1.81% | 1,472,903 |
| Feb 10, 2026 | 81.78 | 83.20 | 81.47 | 81.57 | 81.57 | 0.11% | 3,453,415 |
| Feb 9, 2026 | 81.50 | 81.74 | 80.34 | 81.48 | 81.48 | -0.76% | 1,515,220 |
| Feb 6, 2026 | 80.42 | 82.18 | 80.22 | 82.10 | 82.10 | 2.50% | 1,508,278 |
| Feb 5, 2026 | 80.95 | 81.48 | 79.76 | 80.10 | 80.10 | -1.01% | 1,796,183 |
| Feb 4, 2026 | 80.16 | 82.11 | 79.53 | 80.92 | 80.92 | 2.00% | 1,803,136 |
| Feb 3, 2026 | 80.39 | 81.83 | 78.79 | 79.33 | 79.33 | -1.64% | 1,050,844 |
| Feb 2, 2026 | 81.24 | 81.37 | 79.70 | 80.65 | 80.65 | -0.90% | 1,803,058 |
| Jan 30, 2026 | 80.37 | 81.55 | 80.29 | 81.38 | 81.38 | 1.26% | 1,680,346 |
| Jan 29, 2026 | 80.86 | 81.01 | 79.61 | 80.37 | 80.37 | -0.14% | 2,039,994 |
| Jan 28, 2026 | 80.76 | 81.19 | 80.09 | 80.48 | 80.48 | -0.27% | 1,123,713 |
| Jan 27, 2026 | 80.38 | 81.31 | 80.00 | 80.70 | 80.70 | -0.25% | 1,461,478 |
| Jan 26, 2026 | 81.52 | 81.61 | 80.53 | 80.90 | 80.90 | -0.48% | 1,331,703 |
| Jan 23, 2026 | 82.27 | 82.52 | 80.82 | 81.29 | 81.29 | -1.82% | 1,459,575 |
| Jan 22, 2026 | 82.23 | 83.79 | 82.23 | 82.80 | 82.80 | 0.31% | 2,792,626 |
| Jan 21, 2026 | 81.35 | 83.10 | 81.15 | 82.54 | 82.54 | 2.39% | 1,591,349 |
| Jan 20, 2026 | 81.26 | 81.65 | 80.24 | 80.61 | 80.61 | -2.14% | 2,605,555 |
| Jan 16, 2026 | 82.31 | 82.74 | 81.98 | 82.37 | 82.37 | 0.07% | 3,501,330 |
| Jan 15, 2026 | 81.88 | 82.47 | 80.69 | 82.31 | 82.31 | 0.76% | 2,427,743 |
| Jan 14, 2026 | 81.43 | 81.96 | 80.11 | 81.69 | 81.69 | -0.01% | 2,695,522 |
| Jan 13, 2026 | 83.50 | 84.05 | 81.19 | 81.70 | 81.70 | -1.84% | 1,623,220 |
| Jan 12, 2026 | 84.00 | 84.36 | 82.94 | 83.23 | 83.23 | -0.26% | 3,274,236 |
| Jan 9, 2026 | 83.13 | 83.88 | 82.11 | 83.45 | 83.45 | 0.38% | 2,514,881 |
| Jan 8, 2026 | 82.87 | 84.26 | 82.70 | 83.13 | 83.13 | -0.92% | 2,472,654 |
| Jan 7, 2026 | 84.32 | 85.04 | 83.25 | 83.90 | 83.90 | -0.50% | 3,377,997 |
| Jan 6, 2026 | 83.14 | 84.48 | 82.94 | 84.32 | 84.32 | 1.91% | 2,396,428 |
| Jan 5, 2026 | 81.10 | 83.39 | 80.23 | 82.74 | 82.74 | 2.01% | 1,664,715 |
| Jan 2, 2026 | 82.09 | 82.44 | 80.80 | 81.11 | 81.11 | -1.04% | 2,229,568 |
| Dec 31, 2025 | 82.13 | 82.52 | 81.86 | 81.96 | 81.96 | -0.62% | 1,059,092 |
| Dec 30, 2025 | 82.09 | 82.64 | 81.89 | 82.47 | 82.47 | 0.33% | 2,330,658 |
| Dec 29, 2025 | 82.58 | 82.66 | 81.93 | 82.20 | 82.20 | -0.51% | 1,989,419 |
| Dec 26, 2025 | 82.70 | 83.00 | 81.96 | 82.62 | 82.62 | 0.06% | 1,237,189 |
| Dec 24, 2025 | 83.61 | 83.64 | 82.29 | 82.57 | 82.57 | -0.37% | 728,545 |
| Dec 23, 2025 | 83.45 | 83.61 | 82.56 | 82.88 | 82.88 | -1.15% | 1,609,553 |
| Dec 22, 2025 | 83.38 | 84.18 | 82.61 | 83.84 | 83.84 | 1.32% | 1,964,342 |
| Dec 19, 2025 | 82.57 | 83.08 | 82.08 | 82.75 | 82.75 | 0.35% | 3,587,761 |
| Dec 18, 2025 | 82.80 | 83.31 | 81.92 | 82.46 | 82.46 | -0.02% | 3,336,690 |
| Dec 17, 2025 | 82.63 | 84.25 | 82.23 | 82.48 | 82.48 | 1.78% | 3,629,060 |
| Dec 16, 2025 | 81.79 | 81.89 | 80.24 | 81.04 | 81.04 | -0.60% | 2,061,111 |
| Dec 15, 2025 | 82.16 | 82.66 | 80.81 | 81.53 | 81.53 | -0.67% | 2,414,525 |
| Dec 12, 2025 | 82.28 | 82.92 | 81.54 | 82.08 | 82.08 | -0.04% | 3,308,543 |
| Dec 11, 2025 | 81.28 | 82.19 | 80.84 | 82.11 | 82.11 | 1.70% | 2,550,206 |
| Dec 10, 2025 | 78.45 | 81.12 | 78.18 | 80.74 | 80.74 | 2.84% | 3,500,191 |
| Dec 9, 2025 | 78.18 | 79.38 | 77.64 | 78.51 | 78.51 | 0.61% | 3,878,149 |
| Dec 8, 2025 | 81.70 | 81.70 | 77.70 | 78.04 | 78.04 | -4.13% | 4,170,752 |
| Dec 5, 2025 | 89.66 | 89.83 | 80.89 | 81.40 | 81.40 | 5.67% | 10,745,760 |
| Dec 4, 2025 | 76.05 | 77.58 | 75.77 | 77.03 | 77.03 | 1.38% | 5,125,367 |
| Dec 3, 2025 | 75.37 | 76.84 | 75.36 | 75.98 | 75.98 | 0.18% | 3,974,170 |
| Dec 2, 2025 | 77.44 | 77.66 | 75.25 | 75.84 | 75.84 | -2.03% | 4,079,946 |
| Dec 1, 2025 | 77.58 | 78.48 | 77.07 | 77.41 | 77.41 | -0.67% | 3,558,529 |
| Nov 28, 2025 | 77.84 | 78.49 | 77.49 | 77.93 | 77.93 | -0.01% | 1,398,752 |
| Nov 26, 2025 | 77.92 | 78.69 | 77.49 | 77.94 | 77.94 | -0.35% | 3,789,626 |
| Nov 25, 2025 | 76.36 | 78.49 | 76.09 | 78.21 | 78.21 | 2.89% | 2,403,409 |
| Nov 24, 2025 | 75.48 | 76.52 | 74.89 | 76.01 | 76.01 | 0.72% | 4,963,206 |
| Nov 21, 2025 | 71.72 | 76.08 | 71.44 | 75.47 | 75.47 | 6.13% | 3,811,772 |
| Nov 20, 2025 | 72.28 | 73.27 | 71.01 | 71.11 | 71.11 | -1.44% | 2,343,590 |
| Nov 19, 2025 | 72.20 | 73.48 | 71.18 | 72.15 | 72.15 | -0.07% | 3,505,459 |
| Nov 18, 2025 | 71.68 | 72.73 | 71.20 | 72.20 | 72.20 | 1.19% | 2,788,625 |
| Nov 17, 2025 | 71.52 | 72.58 | 70.83 | 71.35 | 71.35 | -1.08% | 3,205,218 |
| Nov 14, 2025 | 71.17 | 72.25 | 70.64 | 72.13 | 72.13 | 0.53% | 2,598,988 |
| Nov 13, 2025 | 71.43 | 72.74 | 70.89 | 71.75 | 71.75 | -1.02% | 2,754,625 |
| Nov 12, 2025 | 72.25 | 73.39 | 71.55 | 72.49 | 72.49 | 1.05% | 1,960,757 |
| Nov 11, 2025 | 71.27 | 71.96 | 71.08 | 71.74 | 71.74 | 1.44% | 1,122,097 |
| Nov 10, 2025 | 70.10 | 70.94 | 69.69 | 70.72 | 70.72 | 0.88% | 1,640,697 |
| Nov 7, 2025 | 69.11 | 70.23 | 68.13 | 70.10 | 70.10 | 1.59% | 1,354,068 |
| Nov 6, 2025 | 68.81 | 69.26 | 67.20 | 69.00 | 69.00 | 0.17% | 1,722,754 |
| Nov 5, 2025 | 68.86 | 69.99 | 68.34 | 68.88 | 68.88 | -0.29% | 2,450,087 |
| Nov 4, 2025 | 69.76 | 70.12 | 69.03 | 69.08 | 69.08 | -1.06% | 1,661,734 |
| Nov 3, 2025 | 69.65 | 69.90 | 68.48 | 69.82 | 69.82 | -0.13% | 1,881,455 |
| Oct 31, 2025 | 69.49 | 70.29 | 69.21 | 69.91 | 69.91 | -0.29% | 1,274,126 |
| Oct 30, 2025 | 69.71 | 70.84 | 69.38 | 70.11 | 70.11 | 0.76% | 2,398,802 |
| Oct 29, 2025 | 71.66 | 72.91 | 69.37 | 69.58 | 69.58 | -3.02% | 2,550,038 |
| Oct 28, 2025 | 72.55 | 72.82 | 71.47 | 71.75 | 71.75 | -1.51% | 1,512,616 |
| Oct 27, 2025 | 73.51 | 73.57 | 72.32 | 72.85 | 72.85 | -0.90% | 2,696,593 |
| Oct 24, 2025 | 74.96 | 74.96 | 73.41 | 73.51 | 73.51 | -1.36% | 1,772,928 |
| Oct 23, 2025 | 74.40 | 74.96 | 73.49 | 74.52 | 74.52 | 0.09% | 1,906,309 |
| Oct 22, 2025 | 75.00 | 75.60 | 74.41 | 74.45 | 74.45 | -0.73% | 2,002,365 |
| Oct 21, 2025 | 74.67 | 75.64 | 74.42 | 75.00 | 75.00 | 0.01% | 2,595,371 |
| Oct 20, 2025 | 76.02 | 76.23 | 73.48 | 74.99 | 74.99 | 4.20% | 4,088,760 |
| Oct 17, 2025 | 71.20 | 72.47 | 70.71 | 71.97 | 71.97 | 0.57% | 2,372,263 |
| Oct 16, 2025 | 69.25 | 72.16 | 68.49 | 71.56 | 71.56 | 4.07% | 5,394,412 |
| Oct 15, 2025 | 71.71 | 71.87 | 68.70 | 68.76 | 68.76 | -3.44% | 4,759,467 |
| Oct 14, 2025 | 68.72 | 71.98 | 68.36 | 71.21 | 71.21 | 2.76% | 2,452,366 |