COO Historical Prices
The Cooper Companies, Inc. Common Stock · daily open, high, low, close & volume
Trading days
249
Period high
89.83
Period low
51.01
Period change
-11.26%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | 60.11 | 61.48 | 59.92 | 61.30 | +2.94% | 2,440,718 |
| Oct 30, 2026 | 60.64 | 61.08 | 59.01 | 59.55 | -1.31% | 7,892,167 |
| Oct 29, 2026 | 60.04 | 60.44 | 59.57 | 60.34 | +1.57% | 1,758,804 |
| Oct 28, 2026 | 58.70 | 60.29 | 58.50 | 59.41 | -0.78% | 4,244,075 |
| Oct 27, 2026 | 60.95 | 60.95 | 59.48 | 59.88 | -2.06% | 2,167,227 |
| Oct 26, 2026 | 61.21 | 62.09 | 60.83 | 61.14 | -0.11% | 1,834,602 |
| Oct 23, 2026 | 61.28 | 61.73 | 60.46 | 61.21 | -0.71% | 1,816,933 |
| Oct 22, 2026 | 59.39 | 61.66 | 59.27 | 61.65 | +4.54% | 3,510,217 |
| Oct 21, 2026 | 58.67 | 59.38 | 58.42 | 58.97 | -0.25% | 2,154,582 |
| Oct 20, 2026 | 58.84 | 59.47 | 58.67 | 59.12 | +1.65% | 2,053,370 |
| Oct 19, 2026 | 57.29 | 58.27 | 56.95 | 58.16 | +0.38% | 2,676,859 |
| Oct 16, 2026 | 58.00 | 58.25 | 57.37 | 57.94 | +0.94% | 3,774,075 |
| Oct 15, 2026 | 55.49 | 57.47 | 55.46 | 57.40 | +4.59% | 2,885,677 |
| Oct 14, 2026 | 54.59 | 55.24 | 53.92 | 54.88 | +0.53% | 3,412,315 |
| Oct 13, 2026 | 55.55 | 56.05 | 54.43 | 54.59 | -1.72% | 2,634,043 |
| Oct 12, 2026 | 54.38 | 55.88 | 54.10 | 55.55 | +2.16% | 3,393,894 |
| Oct 9, 2026 | 54.32 | 54.75 | 53.85 | 54.37 | +0.13% | 3,179,738 |
| Oct 8, 2026 | 54.09 | 54.67 | 53.71 | 54.30 | -0.82% | 5,846,879 |
| Oct 7, 2026 | 56.33 | 56.49 | 54.66 | 54.75 | -2.98% | 4,548,430 |
| Oct 6, 2026 | 56.68 | 56.93 | 55.64 | 56.43 | -0.60% | 4,003,956 |
| Oct 5, 2026 | 56.37 | 57.01 | 55.73 | 56.77 | -0.25% | 3,948,587 |
| Oct 2, 2026 | 57.52 | 57.69 | 56.72 | 56.91 | -0.87% | 3,310,057 |
| Oct 1, 2026 | 56.46 | 57.55 | 55.95 | 57.41 | +1.56% | 4,897,627 |
| Sep 30, 2026 | 56.62 | 57.37 | 56.36 | 56.53 | -0.18% | 4,894,854 |
| Sep 29, 2026 | 56.23 | 56.74 | 55.84 | 56.63 | +0.11% | 5,404,268 |
| Sep 28, 2026 | 55.08 | 56.87 | 54.63 | 56.57 | +2.15% | 4,720,068 |
| Sep 25, 2026 | 55.18 | 56.18 | 55.02 | 55.38 | +0.00% | 4,454,020 |
| Sep 24, 2026 | 56.06 | 56.64 | 54.85 | 55.38 | -1.23% | 6,253,523 |
| Sep 23, 2026 | 55.13 | 56.08 | 54.56 | 56.07 | +1.41% | 4,136,332 |
| Sep 22, 2026 | 54.21 | 55.49 | 54.08 | 55.29 | +2.16% | 2,693,651 |
| Sep 21, 2026 | 55.13 | 55.53 | 54.10 | 54.12 | -2.12% | 4,186,124 |
| Sep 18, 2026 | 54.49 | 55.92 | 54.09 | 55.29 | +2.82% | 8,795,796 |
| Sep 17, 2026 | 54.82 | 54.82 | 52.78 | 53.77 | -1.53% | 5,713,351 |
| Sep 16, 2026 | 54.37 | 55.12 | 53.92 | 54.61 | +2.52% | 5,314,243 |
| Sep 15, 2026 | 54.40 | 54.80 | 52.97 | 53.27 | -1.75% | 4,417,013 |
| Sep 14, 2026 | 54.78 | 54.99 | 53.59 | 54.22 | +0.58% | 5,401,421 |
| Sep 11, 2026 | 54.66 | 55.66 | 53.15 | 53.91 | -0.48% | 6,439,686 |
| Sep 10, 2026 | 51.88 | 55.43 | 51.01 | 54.17 | -14.67% | 18,654,433 |
| Sep 9, 2026 | 67.07 | 67.92 | 62.24 | 63.48 | -6.22% | 9,565,384 |
| Sep 8, 2026 | 68.55 | 68.99 | 67.59 | 67.69 | -2.73% | 2,925,182 |
| Sep 4, 2026 | 70.33 | 70.48 | 69.51 | 69.59 | -1.49% | 1,957,081 |
| Sep 3, 2026 | 69.78 | 70.68 | 69.09 | 70.64 | +1.31% | 2,096,628 |
| Sep 2, 2026 | 69.31 | 71.07 | 69.28 | 69.73 | -0.51% | 1,582,735 |
| Aug 31, 2026 | 70.49 | 70.75 | 69.64 | 70.09 | -1.52% | 2,157,059 |
| Aug 28, 2026 | 71.18 | 71.50 | 70.66 | 71.17 | +0.30% | 1,011,191 |
| Aug 27, 2026 | 71.90 | 72.08 | 70.70 | 70.96 | -2.37% | 1,520,271 |
| Aug 26, 2026 | 72.62 | 72.93 | 72.22 | 72.68 | -0.49% | 1,560,120 |
| Aug 25, 2026 | 75.42 | 75.71 | 72.92 | 73.04 | -3.64% | 1,432,538 |
| Aug 24, 2026 | 76.14 | 76.58 | 75.62 | 75.80 | -0.55% | 1,141,188 |
| Aug 21, 2026 | 76.18 | 76.59 | 75.61 | 76.22 | +0.08% | 1,554,126 |
| Aug 20, 2026 | 76.47 | 77.09 | 76.11 | 76.16 | -0.74% | 1,079,076 |
| Aug 19, 2026 | 76.40 | 78.11 | 75.84 | 76.73 | +1.28% | 1,383,954 |
| Aug 18, 2026 | 76.09 | 76.69 | 75.64 | 75.76 | +0.88% | 1,887,130 |
| Aug 17, 2026 | 75.57 | 76.14 | 75.01 | 75.10 | -1.40% | 1,928,074 |
| Aug 14, 2026 | 76.87 | 76.87 | 76.08 | 76.17 | -0.56% | 887,120 |
| Aug 13, 2026 | 77.26 | 77.64 | 76.38 | 76.60 | -0.17% | 1,387,549 |
| Aug 12, 2026 | 76.34 | 77.19 | 75.37 | 76.73 | -0.12% | 2,953,327 |
| Aug 11, 2026 | 76.32 | 77.42 | 76.20 | 76.82 | +0.66% | 1,677,414 |
| Aug 10, 2026 | 74.23 | 76.60 | 74.20 | 76.32 | +2.82% | 2,386,270 |
| Aug 7, 2026 | 73.05 | 74.58 | 72.65 | 74.23 | +1.24% | 1,561,958 |
| Aug 6, 2026 | 75.00 | 75.13 | 73.23 | 73.32 | -2.03% | 1,932,023 |
| Aug 5, 2026 | 74.75 | 75.02 | 73.82 | 74.84 | +0.20% | 1,507,740 |
| Aug 4, 2026 | 73.91 | 74.80 | 73.27 | 74.69 | +0.62% | 1,970,042 |
| Aug 3, 2026 | 73.38 | 74.84 | 73.38 | 74.23 | +2.64% | 2,810,067 |
| Jul 31, 2026 | 71.95 | 72.51 | 71.15 | 72.32 | -0.45% | 2,518,359 |
| Jul 30, 2026 | 73.06 | 73.10 | 71.78 | 72.65 | -0.56% | 1,407,477 |
| Jul 29, 2026 | 71.50 | 73.09 | 71.43 | 73.06 | +1.39% | 1,739,286 |
| Jul 28, 2026 | 71.38 | 72.64 | 71.06 | 72.06 | +2.52% | 1,771,707 |
| Jul 27, 2026 | 70.82 | 71.63 | 70.26 | 70.29 | -0.03% | 2,199,483 |
| Jul 24, 2026 | 70.61 | 70.90 | 70.20 | 70.31 | +0.11% | 1,466,649 |
| Jul 23, 2026 | 70.11 | 70.73 | 69.60 | 70.23 | -0.38% | 2,048,710 |
| Jul 22, 2026 | 71.94 | 71.94 | 70.16 | 70.50 | -0.72% | 1,599,783 |
| Jul 21, 2026 | 70.61 | 71.61 | 70.20 | 71.01 | -0.81% | 2,261,084 |
| Jul 20, 2026 | 71.39 | 71.83 | 70.77 | 71.59 | -0.17% | 2,527,381 |
| Jul 17, 2026 | 73.10 | 73.94 | 71.45 | 71.71 | -1.90% | 1,666,973 |
| Jul 16, 2026 | 71.50 | 73.38 | 71.30 | 73.10 | +3.54% | 1,900,159 |
| Jul 15, 2026 | 68.71 | 71.59 | 68.60 | 70.60 | +3.05% | 1,945,644 |
| Jul 14, 2026 | 69.90 | 70.39 | 68.37 | 68.51 | -3.94% | 2,169,432 |
| Jul 13, 2026 | 71.09 | 71.85 | 70.71 | 71.32 | +0.88% | 1,723,482 |
| Jul 10, 2026 | 70.80 | 71.39 | 70.44 | 70.70 | -0.45% | 1,413,145 |
| Jul 9, 2026 | 69.84 | 71.09 | 69.39 | 71.02 | +2.03% | 2,634,747 |
| Jul 8, 2026 | 71.00 | 71.27 | 69.24 | 69.61 | -3.17% | 3,099,532 |
| Jul 7, 2026 | 73.77 | 74.33 | 71.84 | 71.89 | -0.99% | 2,195,251 |
| Jul 6, 2026 | 74.15 | 74.15 | 71.65 | 72.61 | -2.14% | 2,623,356 |
| Jul 2, 2026 | 72.85 | 74.45 | 72.33 | 74.20 | +3.13% | 3,520,868 |
| Jul 1, 2026 | 72.31 | 73.53 | 71.74 | 71.95 | +0.33% | 5,040,423 |
| Jun 30, 2026 | 71.36 | 72.06 | 70.36 | 71.71 | +0.45% | 3,907,620 |
| Jun 29, 2026 | 70.64 | 71.47 | 70.34 | 71.39 | +0.52% | 2,821,128 |
| Jun 26, 2026 | 69.47 | 72.15 | 69.29 | 71.02 | +0.54% | 3,489,853 |
| Jun 25, 2026 | 69.39 | 71.32 | 69.32 | 70.64 | +2.63% | 3,267,165 |
| Jun 24, 2026 | 66.70 | 69.25 | 66.40 | 68.83 | +4.05% | 3,525,419 |
| Jun 23, 2026 | 66.02 | 66.69 | 65.63 | 66.15 | +1.12% | 2,768,169 |
| Jun 22, 2026 | 65.46 | 66.28 | 64.99 | 65.42 | -0.74% | 3,175,828 |
| Jun 18, 2026 | 64.97 | 66.23 | 64.97 | 65.91 | +1.32% | 3,802,170 |
| Jun 17, 2026 | 66.18 | 67.22 | 64.94 | 65.05 | -3.41% | 3,977,306 |
| Jun 16, 2026 | 67.92 | 68.40 | 67.28 | 67.35 | -0.61% | 2,511,615 |
| Jun 15, 2026 | 68.22 | 68.65 | 67.56 | 67.76 | -0.18% | 2,641,533 |
| Jun 12, 2026 | 68.09 | 68.18 | 66.41 | 67.88 | +0.55% | 1,972,539 |
| Jun 11, 2026 | 67.58 | 67.94 | 66.06 | 67.51 | -0.27% | 3,245,220 |
| Jun 10, 2026 | 68.62 | 68.67 | 67.54 | 67.69 | -1.36% | 3,014,512 |
| Jun 9, 2026 | 67.11 | 69.00 | 66.20 | 68.62 | +2.74% | 4,484,391 |
| Jun 8, 2026 | 66.18 | 68.18 | 65.59 | 66.79 | -0.82% | 6,932,689 |
| Jun 5, 2026 | 65.24 | 67.61 | 65.00 | 67.34 | +8.58% | 9,091,082 |
| Jun 4, 2026 | 61.09 | 62.98 | 61.09 | 62.02 | +2.78% | 4,059,683 |
| Jun 3, 2026 | 60.25 | 60.58 | 59.59 | 60.34 | +1.43% | 4,002,294 |
| Jun 2, 2026 | 60.08 | 60.15 | 59.14 | 59.49 | -1.16% | 4,196,217 |
| Jun 1, 2026 | 60.59 | 60.83 | 59.35 | 60.19 | -1.67% | 4,245,168 |
| May 29, 2026 | 60.83 | 61.86 | 60.50 | 61.21 | +0.28% | 5,714,878 |
| May 28, 2026 | 60.39 | 61.38 | 60.00 | 61.04 | +0.39% | 2,156,399 |
| May 27, 2026 | 61.94 | 62.30 | 60.55 | 60.80 | -1.98% | 2,032,930 |
| May 26, 2026 | 62.56 | 62.73 | 61.98 | 62.03 | -0.83% | 2,000,335 |
| May 22, 2026 | 62.49 | 63.32 | 62.19 | 62.55 | -0.48% | 1,536,740 |
| May 21, 2026 | 61.50 | 63.13 | 60.74 | 62.85 | +1.78% | 2,271,313 |
| May 20, 2026 | 61.26 | 62.20 | 60.43 | 61.75 | +0.49% | 3,730,678 |
| May 19, 2026 | 61.09 | 62.25 | 60.34 | 61.45 | +0.84% | 1,684,321 |
| May 18, 2026 | 59.74 | 61.33 | 59.62 | 60.94 | +2.23% | 2,728,782 |
| May 15, 2026 | 60.51 | 61.05 | 59.57 | 59.61 | -1.28% | 2,081,289 |
| May 14, 2026 | 59.96 | 60.91 | 59.66 | 60.38 | +1.53% | 2,180,135 |
| May 13, 2026 | 59.46 | 60.32 | 59.06 | 59.47 | -0.80% | 2,247,945 |
| May 12, 2026 | 59.19 | 60.35 | 58.89 | 59.95 | +1.64% | 2,818,488 |
| May 11, 2026 | 60.17 | 60.41 | 58.91 | 58.98 | -1.70% | 1,697,160 |
| May 8, 2026 | 61.21 | 61.47 | 59.68 | 60.00 | -1.82% | 2,151,019 |
| May 7, 2026 | 61.62 | 61.81 | 60.80 | 61.11 | -0.02% | 2,096,270 |
| May 6, 2026 | 61.50 | 61.71 | 60.00 | 61.12 | -0.21% | 3,333,032 |
| May 5, 2026 | 61.52 | 61.93 | 60.71 | 61.25 | -0.44% | 2,940,673 |
| May 4, 2026 | 61.95 | 62.87 | 61.24 | 61.52 | -1.35% | 1,565,153 |
| May 1, 2026 | 62.90 | 62.90 | 61.75 | 62.36 | -0.86% | 1,981,551 |
| Apr 30, 2026 | 61.53 | 63.40 | 61.25 | 62.90 | +2.54% | 3,097,686 |
| Apr 29, 2026 | 62.78 | 63.44 | 60.64 | 61.34 | -2.77% | 2,567,670 |
| Apr 28, 2026 | 64.73 | 64.90 | 62.93 | 63.09 | -1.94% | 2,470,764 |
| Apr 27, 2026 | 64.44 | 65.29 | 64.20 | 64.34 | -0.12% | 2,064,355 |
| Apr 24, 2026 | 64.73 | 64.80 | 63.72 | 64.42 | -0.82% | 2,299,972 |
| Apr 23, 2026 | 66.93 | 67.16 | 64.39 | 64.95 | -2.94% | 2,577,176 |
| Apr 22, 2026 | 67.46 | 68.02 | 66.85 | 66.92 | -0.56% | 2,223,406 |
| Apr 21, 2026 | 69.89 | 69.89 | 67.09 | 67.30 | -3.11% | 1,683,368 |
| Apr 20, 2026 | 69.45 | 70.30 | 69.28 | 69.46 | -0.86% | 1,479,765 |
| Apr 17, 2026 | 70.32 | 71.30 | 69.83 | 70.06 | +0.98% | 2,654,993 |
| Apr 16, 2026 | 70.34 | 70.97 | 69.29 | 69.38 | -1.29% | 2,141,892 |
| Apr 15, 2026 | 71.61 | 71.79 | 69.75 | 70.29 | -1.84% | 1,673,793 |
| Apr 14, 2026 | 71.87 | 72.63 | 71.25 | 71.61 | -0.13% | 1,671,005 |
| Apr 13, 2026 | 70.74 | 71.80 | 69.83 | 71.70 | +0.69% | 1,437,062 |
| Apr 10, 2026 | 71.96 | 72.13 | 71.05 | 71.21 | -0.35% | 1,471,755 |
| Apr 9, 2026 | 71.14 | 71.85 | 70.08 | 71.46 | -0.38% | 1,277,144 |
| Apr 8, 2026 | 72.20 | 72.23 | 71.11 | 71.73 | +2.97% | 2,235,881 |
| Apr 7, 2026 | 70.10 | 70.30 | 68.70 | 69.66 | -0.90% | 2,185,977 |
| Apr 6, 2026 | 69.98 | 70.77 | 69.63 | 70.29 | +0.17% | 2,879,675 |
| Apr 2, 2026 | 70.70 | 71.86 | 69.34 | 70.17 | -1.76% | 2,049,648 |
| Apr 1, 2026 | 71.83 | 72.39 | 71.15 | 71.43 | -0.10% | 1,763,942 |
| Mar 31, 2026 | 70.04 | 71.73 | 69.52 | 71.50 | +3.16% | 1,858,875 |
| Mar 30, 2026 | 70.36 | 70.36 | 69.06 | 69.31 | -0.66% | 1,761,042 |
| Mar 27, 2026 | 71.41 | 71.41 | 69.52 | 69.77 | -2.47% | 1,638,163 |
| Mar 26, 2026 | 71.19 | 72.55 | 71.19 | 71.54 | +0.13% | 1,416,486 |
| Mar 25, 2026 | 71.60 | 72.00 | 69.98 | 71.45 | +1.36% | 2,049,777 |
| Mar 24, 2026 | 70.05 | 71.33 | 69.17 | 70.49 | +0.36% | 1,275,717 |
| Mar 23, 2026 | 71.46 | 72.05 | 69.93 | 70.24 | +0.40% | 1,784,195 |
| Mar 20, 2026 | 70.80 | 70.84 | 69.33 | 69.96 | -1.06% | 2,498,602 |
| Mar 19, 2026 | 70.70 | 71.50 | 70.06 | 70.71 | -0.65% | 1,925,707 |
| Mar 18, 2026 | 71.07 | 72.28 | 71.05 | 71.17 | -1.22% | 1,764,242 |
| Mar 17, 2026 | 71.71 | 73.07 | 71.38 | 72.05 | +1.42% | 1,722,859 |
| Mar 16, 2026 | 70.42 | 71.54 | 69.83 | 71.04 | +1.60% | 2,154,128 |
| Mar 13, 2026 | 71.78 | 72.10 | 69.83 | 69.92 | -2.24% | 1,918,402 |
| Mar 12, 2026 | 72.88 | 73.15 | 70.22 | 71.52 | -3.02% | 3,095,408 |
| Mar 11, 2026 | 73.99 | 74.65 | 72.73 | 73.75 | -0.89% | 2,686,748 |
| Mar 10, 2026 | 76.00 | 76.01 | 74.28 | 74.41 | -1.86% | 2,249,421 |
| Mar 9, 2026 | 75.27 | 76.18 | 72.76 | 75.82 | -0.95% | 3,723,034 |
| Mar 6, 2026 | 77.00 | 78.11 | 75.00 | 76.55 | -4.55% | 5,306,755 |
| Mar 5, 2026 | 80.77 | 81.94 | 79.68 | 80.20 | -2.17% | 2,484,264 |
| Mar 4, 2026 | 82.61 | 83.36 | 81.04 | 81.98 | -1.67% | 2,661,194 |
| Mar 3, 2026 | 82.41 | 83.98 | 81.25 | 83.37 | -0.66% | 1,323,993 |
| Mar 2, 2026 | 83.59 | 84.09 | 82.12 | 83.92 | +0.30% | 1,689,134 |
| Feb 27, 2026 | 83.11 | 84.09 | 82.77 | 83.67 | -0.40% | 1,758,935 |
| Feb 26, 2026 | 83.42 | 84.22 | 83.08 | 84.01 | +0.65% | 1,363,392 |
| Feb 25, 2026 | 83.56 | 83.66 | 82.09 | 83.47 | -0.11% | 2,322,464 |
| Feb 24, 2026 | 82.84 | 83.72 | 82.56 | 83.56 | +0.75% | 1,634,607 |
| Feb 23, 2026 | 83.15 | 84.43 | 81.97 | 82.94 | -1.34% | 2,338,735 |
| Feb 20, 2026 | 83.55 | 84.61 | 83.12 | 84.07 | +0.47% | 1,389,589 |
| Feb 19, 2026 | 83.21 | 83.70 | 82.55 | 83.68 | +0.34% | 1,252,164 |
| Feb 18, 2026 | 81.77 | 83.56 | 81.19 | 83.40 | +1.78% | 1,580,179 |
| Feb 17, 2026 | 83.13 | 83.76 | 81.22 | 81.94 | -1.27% | 1,763,078 |
| Feb 13, 2026 | 82.02 | 84.23 | 82.02 | 82.99 | +1.58% | 2,177,049 |
| Feb 12, 2026 | 83.24 | 83.24 | 80.99 | 81.70 | -1.63% | 1,716,138 |
| Feb 11, 2026 | 81.73 | 83.07 | 80.51 | 83.05 | +1.81% | 1,472,903 |
| Feb 10, 2026 | 81.78 | 83.20 | 81.47 | 81.57 | +0.11% | 3,453,415 |
| Feb 9, 2026 | 81.50 | 81.73 | 80.34 | 81.48 | -0.76% | 1,515,220 |
| Feb 6, 2026 | 80.42 | 82.18 | 80.22 | 82.10 | +2.50% | 1,508,278 |
| Feb 5, 2026 | 80.95 | 81.47 | 79.76 | 80.10 | -1.01% | 1,796,183 |
| Feb 4, 2026 | 80.16 | 82.11 | 79.53 | 80.92 | +2.00% | 1,803,136 |
| Feb 3, 2026 | 80.39 | 81.83 | 78.79 | 79.33 | -1.64% | 1,050,844 |
| Feb 2, 2026 | 81.24 | 81.37 | 79.70 | 80.65 | -0.90% | 1,803,058 |
| Jan 30, 2026 | 80.37 | 81.55 | 80.29 | 81.38 | +1.26% | 1,680,346 |
| Jan 29, 2026 | 80.86 | 81.00 | 79.61 | 80.37 | -0.14% | 2,039,994 |
| Jan 28, 2026 | 80.76 | 81.19 | 80.09 | 80.48 | -0.27% | 1,123,713 |
| Jan 27, 2026 | 80.38 | 81.31 | 80.00 | 80.70 | -0.25% | 1,461,478 |
| Jan 26, 2026 | 81.52 | 81.61 | 80.53 | 80.90 | -0.48% | 1,331,703 |
| Jan 23, 2026 | 82.27 | 82.52 | 80.82 | 81.29 | -1.82% | 1,459,575 |
| Jan 22, 2026 | 82.23 | 83.79 | 82.23 | 82.80 | +0.31% | 2,792,626 |
| Jan 21, 2026 | 81.35 | 83.10 | 81.15 | 82.54 | +2.39% | 1,591,349 |
| Jan 20, 2026 | 81.26 | 81.65 | 80.24 | 80.61 | -2.14% | 2,605,555 |
| Jan 16, 2026 | 82.31 | 82.74 | 81.98 | 82.37 | +0.07% | 3,501,330 |
| Jan 15, 2026 | 81.88 | 82.47 | 80.69 | 82.31 | +0.76% | 2,427,743 |
| Jan 14, 2026 | 81.43 | 81.96 | 80.11 | 81.69 | -0.01% | 2,695,522 |
| Jan 13, 2026 | 83.50 | 84.05 | 81.19 | 81.70 | -1.84% | 1,623,220 |
| Jan 12, 2026 | 84.00 | 84.36 | 82.94 | 83.23 | -0.26% | 3,274,236 |
| Jan 9, 2026 | 83.13 | 83.88 | 82.11 | 83.45 | +0.38% | 2,514,881 |
| Jan 8, 2026 | 82.87 | 84.25 | 82.70 | 83.13 | -0.92% | 2,472,654 |
| Jan 7, 2026 | 84.32 | 85.04 | 83.25 | 83.90 | -0.50% | 3,377,997 |
| Jan 6, 2026 | 83.14 | 84.48 | 82.94 | 84.32 | +1.91% | 2,396,428 |
| Jan 5, 2026 | 81.09 | 83.39 | 80.23 | 82.74 | +2.01% | 1,664,715 |
| Jan 2, 2026 | 82.09 | 82.44 | 80.80 | 81.11 | -1.04% | 2,229,568 |
| Dec 31, 2025 | 82.13 | 82.52 | 81.86 | 81.96 | -0.62% | 1,059,092 |
| Dec 30, 2025 | 82.09 | 82.64 | 81.89 | 82.47 | +0.33% | 2,330,658 |
| Dec 29, 2025 | 82.58 | 82.66 | 81.93 | 82.20 | -0.51% | 1,989,419 |
| Dec 26, 2025 | 82.70 | 83.00 | 81.96 | 82.62 | +0.06% | 1,237,189 |
| Dec 24, 2025 | 83.61 | 83.64 | 82.29 | 82.57 | -0.37% | 728,545 |
| Dec 23, 2025 | 83.45 | 83.61 | 82.56 | 82.88 | -1.15% | 1,609,553 |
| Dec 22, 2025 | 83.38 | 84.18 | 82.61 | 83.84 | +1.32% | 1,964,342 |
| Dec 19, 2025 | 82.57 | 83.08 | 82.08 | 82.75 | +0.35% | 3,587,761 |
| Dec 18, 2025 | 82.80 | 83.31 | 81.92 | 82.46 | -0.02% | 3,336,690 |
| Dec 17, 2025 | 82.63 | 84.25 | 82.23 | 82.48 | +1.78% | 3,629,060 |
| Dec 16, 2025 | 81.79 | 81.89 | 80.24 | 81.04 | -0.60% | 2,061,111 |
| Dec 15, 2025 | 82.16 | 82.66 | 80.81 | 81.53 | -0.67% | 2,414,525 |
| Dec 12, 2025 | 82.28 | 82.92 | 81.54 | 82.08 | -0.04% | 3,308,543 |
| Dec 11, 2025 | 81.28 | 82.19 | 80.84 | 82.11 | +1.70% | 2,550,206 |
| Dec 10, 2025 | 78.45 | 81.12 | 78.18 | 80.74 | +2.84% | 3,500,191 |
| Dec 9, 2025 | 78.18 | 79.38 | 77.64 | 78.51 | +0.61% | 3,878,149 |
| Dec 8, 2025 | 81.70 | 81.70 | 77.70 | 78.03 | -4.13% | 4,170,752 |
| Dec 5, 2025 | 89.66 | 89.83 | 80.89 | 81.40 | +5.67% | 10,745,760 |
| Dec 4, 2025 | 76.05 | 77.58 | 75.77 | 77.03 | +1.38% | 5,125,367 |
| Dec 3, 2025 | 75.37 | 76.83 | 75.36 | 75.98 | +0.18% | 3,974,170 |
| Dec 2, 2025 | 77.44 | 77.66 | 75.25 | 75.84 | -2.03% | 4,079,946 |
| Dec 1, 2025 | 77.58 | 78.48 | 77.07 | 77.41 | -0.67% | 3,558,529 |
| Nov 28, 2025 | 77.84 | 78.48 | 77.49 | 77.93 | -0.01% | 1,398,752 |
| Nov 26, 2025 | 77.92 | 78.69 | 77.49 | 77.94 | -0.35% | 3,789,626 |
| Nov 25, 2025 | 76.36 | 78.49 | 76.09 | 78.21 | +2.89% | 2,403,409 |
| Nov 24, 2025 | 75.48 | 76.52 | 74.89 | 76.01 | +0.72% | 4,963,206 |
| Nov 21, 2025 | 71.72 | 76.08 | 71.44 | 75.47 | +6.13% | 3,811,772 |
| Nov 20, 2025 | 72.28 | 73.27 | 71.01 | 71.11 | -1.44% | 2,343,590 |
| Nov 19, 2025 | 72.20 | 73.48 | 71.18 | 72.15 | -0.07% | 3,505,459 |
| Nov 18, 2025 | 71.68 | 72.73 | 71.20 | 72.20 | +1.19% | 2,788,625 |
| Nov 17, 2025 | 71.52 | 72.58 | 70.83 | 71.35 | -1.08% | 3,205,218 |
| Nov 14, 2025 | 71.17 | 72.25 | 70.64 | 72.13 | +0.53% | 2,598,988 |
| Nov 13, 2025 | 71.43 | 72.74 | 70.89 | 71.75 | -1.02% | 2,754,625 |
| Nov 12, 2025 | 72.25 | 73.39 | 71.55 | 72.49 | +1.05% | 1,960,757 |
| Nov 11, 2025 | 71.27 | 71.96 | 71.08 | 71.74 | +1.44% | 1,122,097 |
| Nov 10, 2025 | 70.10 | 70.94 | 69.69 | 70.72 | +0.88% | 1,640,697 |
| Nov 7, 2025 | 69.11 | 70.23 | 68.13 | 70.10 | +1.59% | 1,354,068 |
| Nov 6, 2025 | 68.81 | 69.26 | 67.20 | 69.00 | +0.17% | 1,722,754 |
| Nov 5, 2025 | 68.86 | 69.99 | 68.34 | 68.88 | -0.29% | 2,450,087 |
| Nov 4, 2025 | 69.75 | 70.12 | 69.03 | 69.08 | -1.06% | 1,661,734 |
Daily open, high, low, close and volume for The Cooper Companies, Inc. Common Stock (COO). Showing 249 trading days. Unadjusted prices.