Cooper Companies Inc. (COO)
NASDAQ: COO
· Real-Time Price · USD
68.09
0.09 (0.13%)
At close: Sep 05, 2025, 3:59 PM
68.10
0.01%
After-hours: Sep 05, 2025, 07:56 PM EDT
COO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 68.28 | 69.76 | 68.07 | 68.09 | 68.09 | 0.13% | 2,679,360 |
| 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 | -3.07% | 3,775,648 |
| Aug 29, 2025 | 65.06 | 67.55 | 64.82 | 67.40 | 67.40 | 4.37% | 4,073,100 |
| Aug 28, 2025 | 62.27 | 66.83 | 61.78 | 64.58 | 64.58 | -12.86% | 14,909,500 |
| Aug 27, 2025 | 73.79 | 74.81 | 73.65 | 74.11 | 74.11 | 0.61% | 4,098,040 |
| Aug 26, 2025 | 73.48 | 73.79 | 72.93 | 73.66 | 73.66 | 0.24% | 4,309,300 |
| 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% | 1,992,200 |
| 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% | 3,098,300 |
| Aug 19, 2025 | 73.67 | 74.36 | 73.27 | 74.02 | 74.02 | 0.67% | 1,866,300 |
| Aug 18, 2025 | 73.46 | 74.20 | 72.72 | 73.53 | 73.53 | 0.37% | 1,832,700 |
| Aug 15, 2025 | 73.84 | 74.33 | 73.14 | 73.26 | 73.26 | -0.25% | 1,397,200 |
| Aug 14, 2025 | 73.63 | 73.81 | 72.73 | 73.44 | 73.44 | -1.12% | 1,117,500 |
| Aug 13, 2025 | 73.13 | 74.49 | 72.96 | 74.27 | 74.27 | 2.17% | 1,450,100 |
| Aug 12, 2025 | 71.22 | 72.83 | 70.79 | 72.69 | 72.69 | 2.55% | 1,469,400 |
| 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% | 956,200 |