The Cooper Companies, Inc. (COO)
NASDAQ: COO · Real-Time Price · USD
71.02
+0.38 (0.54%)
At close: Jun 26, 2026, 4:00 PM EDT
71.99
+0.97 (1.37%)
After-hours: Jun 26, 2026, 6:38 PM EDT
The Cooper Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 69.48 | 72.15 | 69.29 | 71.02 | 71.02 | 0.54% | 3,453,566 |
| Jun 25, 2026 | 69.39 | 71.32 | 69.32 | 70.64 | 70.64 | 2.63% | 3,267,089 |
| Jun 24, 2026 | 66.70 | 69.25 | 66.40 | 68.83 | 68.83 | 4.05% | 2,733,339 |
| Jun 23, 2026 | 66.02 | 66.69 | 65.63 | 66.15 | 66.15 | 1.12% | 2,602,492 |
| Jun 22, 2026 | 65.46 | 66.28 | 64.99 | 65.42 | 65.42 | -0.74% | 3,175,588 |
| Jun 18, 2026 | 64.97 | 66.23 | 64.97 | 65.91 | 65.91 | 1.32% | 3,789,793 |
| Jun 17, 2026 | 66.18 | 67.22 | 64.94 | 65.05 | 65.05 | -3.41% | 3,917,081 |
| Jun 16, 2026 | 67.92 | 68.40 | 67.29 | 67.35 | 67.35 | -0.61% | 2,511,613 |
| 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 |
| Jun 4, 2026 | 61.09 | 62.98 | 61.09 | 62.02 | 62.02 | 2.78% | 4,059,683 |
| Jun 3, 2026 | 60.25 | 60.58 | 59.59 | 60.34 | 60.34 | 1.43% | 4,002,293 |
| Jun 2, 2026 | 60.08 | 60.15 | 59.14 | 59.49 | 59.49 | -1.16% | 4,196,217 |
| Jun 1, 2026 | 60.59 | 60.83 | 59.35 | 60.19 | 60.19 | -1.67% | 4,245,167 |
| May 29, 2026 | 60.83 | 61.86 | 60.50 | 61.21 | 61.21 | 0.28% | 5,714,878 |
| May 28, 2026 | 60.39 | 61.38 | 60.00 | 61.04 | 61.04 | 0.39% | 2,156,399 |
| May 27, 2026 | 61.94 | 62.30 | 60.55 | 60.80 | 60.80 | -1.98% | 2,032,930 |
| May 26, 2026 | 62.56 | 62.73 | 61.98 | 62.03 | 62.03 | -0.83% | 2,000,335 |
| May 22, 2026 | 62.49 | 63.32 | 62.19 | 62.55 | 62.55 | -0.48% | 1,536,740 |
| May 21, 2026 | 61.50 | 63.13 | 60.74 | 62.85 | 62.85 | 1.78% | 2,273,971 |
| May 20, 2026 | 61.26 | 62.20 | 60.43 | 61.75 | 61.75 | 0.49% | 3,730,678 |
| May 19, 2026 | 61.09 | 62.25 | 60.34 | 61.45 | 61.45 | 0.84% | 1,684,321 |
| May 18, 2026 | 59.74 | 61.33 | 59.62 | 60.94 | 60.94 | 2.23% | 2,728,781 |
| 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 |
| Mar 10, 2026 | 76.00 | 76.01 | 74.28 | 74.41 | 74.41 | -1.86% | 2,249,420 |
| Mar 9, 2026 | 75.27 | 76.18 | 72.76 | 75.82 | 75.82 | -0.95% | 3,723,033 |
| Mar 6, 2026 | 77.00 | 78.11 | 75.00 | 76.55 | 76.55 | -4.55% | 5,306,755 |
| Mar 5, 2026 | 80.77 | 81.94 | 79.68 | 80.20 | 80.20 | -2.17% | 2,484,263 |
| Mar 4, 2026 | 82.61 | 83.36 | 81.04 | 81.98 | 81.98 | -1.67% | 2,661,193 |
| Mar 3, 2026 | 82.41 | 83.98 | 81.26 | 83.37 | 83.37 | -0.66% | 1,323,992 |
| Mar 2, 2026 | 83.59 | 84.09 | 82.12 | 83.92 | 83.92 | 0.30% | 1,689,133 |
| Feb 27, 2026 | 83.11 | 84.10 | 82.77 | 83.67 | 83.67 | -0.40% | 1,758,935 |
| Feb 26, 2026 | 83.43 | 84.22 | 83.08 | 84.01 | 84.01 | 0.65% | 1,363,391 |
| Feb 25, 2026 | 83.56 | 83.66 | 82.10 | 83.47 | 83.47 | -0.11% | 2,322,463 |
| Feb 24, 2026 | 82.84 | 83.72 | 82.56 | 83.56 | 83.56 | 0.75% | 1,634,606 |
| Feb 23, 2026 | 83.15 | 84.43 | 81.97 | 82.94 | 82.94 | -1.34% | 2,338,734 |
| Feb 20, 2026 | 83.55 | 84.62 | 83.12 | 84.07 | 84.07 | 0.47% | 1,389,589 |
| Feb 19, 2026 | 83.21 | 83.70 | 82.55 | 83.68 | 83.68 | 0.34% | 1,252,164 |
| Feb 18, 2026 | 81.77 | 83.56 | 81.19 | 83.40 | 83.40 | 1.78% | 1,580,179 |
| 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 |