The Cooper Companies, Inc. (COO)
NASDAQ: COO · Real-Time Price · USD
81.40
+4.37 (5.67%)
At close: Dec 5, 2025, 4:00 PM EST
80.89
-0.51 (-0.63%)
After-hours: Dec 5, 2025, 7:55 PM EST
The Cooper Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 89.66 | 89.83 | 80.89 | 81.40 | 81.40 | 5.67% | 9,318,342 |
| Dec 4, 2025 | 76.05 | 77.58 | 75.77 | 77.03 | 77.03 | 1.38% | 5,037,828 |
| Dec 3, 2025 | 75.37 | 76.84 | 75.36 | 75.98 | 75.98 | 0.18% | 3,973,461 |
| 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 |
| Oct 13, 2025 | 69.40 | 69.80 | 68.49 | 69.30 | 69.30 | 1.36% | 2,971,270 |
| Oct 10, 2025 | 69.82 | 70.03 | 67.83 | 68.37 | 68.37 | -1.98% | 2,466,097 |
| Oct 9, 2025 | 70.12 | 70.83 | 69.59 | 69.75 | 69.75 | -0.73% | 2,399,338 |
| Oct 8, 2025 | 69.05 | 70.53 | 68.55 | 70.26 | 70.26 | 1.80% | 1,770,642 |
| Oct 7, 2025 | 70.21 | 70.53 | 68.96 | 69.02 | 69.02 | -1.55% | 1,881,618 |
| Oct 6, 2025 | 70.60 | 70.60 | 69.67 | 70.11 | 70.11 | -0.50% | 2,099,032 |
| Oct 3, 2025 | 69.26 | 71.02 | 69.18 | 70.46 | 70.46 | 1.94% | 1,547,247 |
| Oct 2, 2025 | 67.86 | 69.70 | 66.84 | 69.12 | 69.12 | 1.54% | 2,479,892 |
| Oct 1, 2025 | 67.67 | 68.24 | 66.82 | 68.07 | 68.07 | -0.71% | 4,741,914 |
| Sep 30, 2025 | 67.64 | 68.67 | 67.38 | 68.56 | 68.56 | 1.32% | 1,743,424 |
| Sep 29, 2025 | 67.73 | 68.44 | 66.98 | 67.67 | 67.67 | 0.18% | 1,995,234 |
| Sep 26, 2025 | 66.95 | 67.81 | 66.59 | 67.55 | 67.55 | 0.99% | 2,967,120 |
| Sep 25, 2025 | 67.73 | 67.97 | 66.56 | 66.89 | 66.89 | -2.14% | 3,943,395 |
| Sep 24, 2025 | 67.26 | 68.41 | 66.86 | 68.35 | 68.35 | 1.26% | 2,467,668 |
| Sep 23, 2025 | 68.00 | 68.46 | 67.22 | 67.50 | 67.50 | -0.74% | 3,007,193 |
| Sep 22, 2025 | 67.68 | 68.40 | 66.84 | 68.00 | 68.00 | -0.25% | 2,880,178 |
| Sep 19, 2025 | 67.57 | 69.20 | 66.81 | 68.17 | 68.17 | 1.41% | 5,454,163 |
| Sep 18, 2025 | 65.85 | 67.37 | 64.84 | 67.22 | 67.22 | 4.51% | 2,625,967 |
| Sep 17, 2025 | 65.16 | 65.96 | 64.19 | 64.32 | 64.32 | -1.29% | 1,955,715 |
| Sep 16, 2025 | 65.79 | 66.05 | 64.86 | 65.16 | 65.16 | -0.49% | 1,865,801 |
| Sep 15, 2025 | 66.88 | 67.33 | 65.36 | 65.48 | 65.48 | -1.80% | 2,923,604 |
| Sep 12, 2025 | 68.13 | 68.13 | 66.35 | 66.68 | 66.68 | -2.60% | 3,148,126 |
| Sep 11, 2025 | 67.67 | 68.73 | 67.67 | 68.46 | 68.46 | 1.18% | 1,714,812 |
| Sep 10, 2025 | 68.19 | 68.51 | 67.30 | 67.66 | 67.66 | -0.86% | 2,397,878 |
| Sep 9, 2025 | 68.31 | 68.48 | 67.46 | 68.25 | 68.25 | -0.78% | 2,363,067 |
| Sep 8, 2025 | 69.43 | 69.81 | 68.34 | 68.79 | 68.79 | 1.03% | 3,557,155 |
| Sep 5, 2025 | 68.28 | 69.76 | 68.07 | 68.09 | 68.09 | 0.13% | 2,761,043 |
| Sep 4, 2025 | 66.83 | 68.08 | 65.97 | 68.00 | 68.00 | 1.28% | 3,412,130 |
| Sep 3, 2025 | 66.25 | 67.28 | 65.55 | 67.14 | 67.14 | 2.77% | 3,829,447 |
| Sep 2, 2025 | 66.38 | 67.22 | 64.89 | 65.33 | 65.33 | -3.06% | 3,775,648 |
| Aug 29, 2025 | 65.06 | 67.55 | 64.82 | 67.40 | 67.40 | 4.36% | 4,073,100 |
| Aug 28, 2025 | 62.27 | 66.83 | 61.78 | 64.58 | 64.58 | -12.85% | 14,909,499 |
| Aug 27, 2025 | 73.79 | 74.81 | 73.65 | 74.11 | 74.11 | 0.60% | 4,098,040 |
| Aug 26, 2025 | 73.48 | 73.79 | 72.93 | 73.66 | 73.66 | 0.24% | 4,309,261 |
| Aug 25, 2025 | 75.22 | 75.44 | 73.28 | 73.48 | 73.48 | -2.31% | 1,619,702 |
| Aug 22, 2025 | 73.84 | 75.54 | 73.65 | 75.22 | 75.22 | 2.98% | 1,992,164 |
| Aug 21, 2025 | 72.93 | 73.73 | 72.64 | 73.04 | 73.04 | -0.63% | 1,712,141 |
| Aug 20, 2025 | 72.50 | 73.68 | 70.64 | 73.50 | 73.50 | -0.70% | 3,098,267 |
| Aug 19, 2025 | 73.67 | 74.36 | 73.27 | 74.02 | 74.02 | 0.67% | 1,866,270 |
| Aug 18, 2025 | 73.46 | 74.20 | 72.72 | 73.53 | 73.53 | 0.37% | 1,832,685 |
| Aug 15, 2025 | 73.84 | 74.33 | 73.14 | 73.26 | 73.26 | -0.25% | 1,397,178 |
| Aug 14, 2025 | 73.63 | 73.81 | 72.73 | 73.44 | 73.44 | -1.12% | 1,117,490 |
| Aug 13, 2025 | 73.13 | 74.49 | 72.96 | 74.27 | 74.27 | 2.17% | 1,450,079 |
| Aug 12, 2025 | 71.22 | 72.83 | 70.79 | 72.69 | 72.69 | 2.55% | 1,469,397 |
| Aug 11, 2025 | 70.17 | 71.37 | 69.48 | 70.88 | 70.88 | 0.84% | 2,105,057 |
| Aug 8, 2025 | 69.18 | 70.37 | 68.88 | 70.29 | 70.29 | 1.58% | 956,175 |
| Aug 7, 2025 | 68.85 | 69.89 | 68.17 | 69.20 | 69.20 | 1.59% | 1,197,603 |
| Aug 6, 2025 | 69.55 | 69.89 | 68.09 | 68.12 | 68.12 | -2.07% | 1,805,107 |
| Aug 5, 2025 | 71.41 | 71.41 | 68.95 | 69.56 | 69.56 | -2.65% | 2,162,717 |
| Aug 4, 2025 | 71.04 | 71.61 | 70.99 | 71.45 | 71.45 | 0.82% | 1,416,982 |
| Aug 1, 2025 | 70.50 | 71.00 | 69.59 | 70.87 | 70.87 | 0.25% | 1,359,138 |
| Jul 31, 2025 | 71.41 | 72.00 | 70.47 | 70.69 | 70.69 | -2.20% | 1,494,762 |
| Jul 30, 2025 | 73.75 | 73.85 | 71.89 | 72.28 | 72.28 | -1.93% | 1,421,870 |
| Jul 29, 2025 | 73.03 | 73.72 | 72.74 | 73.70 | 73.70 | 1.08% | 1,079,968 |
| Jul 28, 2025 | 74.35 | 74.38 | 72.85 | 72.91 | 72.91 | -2.25% | 1,019,253 |
| Jul 25, 2025 | 74.04 | 74.73 | 73.52 | 74.59 | 74.59 | 1.07% | 1,284,877 |
| Jul 24, 2025 | 73.24 | 73.89 | 72.75 | 73.80 | 73.80 | 0.57% | 2,526,697 |
| Jul 23, 2025 | 73.65 | 73.71 | 72.32 | 73.38 | 73.38 | 0.48% | 2,648,312 |
| Jul 22, 2025 | 72.30 | 73.75 | 72.21 | 73.03 | 73.03 | 2.40% | 2,832,456 |
| Jul 21, 2025 | 72.74 | 72.87 | 71.30 | 71.32 | 71.32 | -1.80% | 2,019,252 |
| Jul 18, 2025 | 73.98 | 74.20 | 72.28 | 72.63 | 72.63 | -0.86% | 1,870,512 |
| Jul 17, 2025 | 72.30 | 73.34 | 72.05 | 73.26 | 73.26 | 0.77% | 2,617,051 |