Cooper Companies Inc. (COO)
NASDAQ: COO
· Real-Time Price · USD
67.55
0.66 (0.99%)
At close: Sep 26, 2025, 3:59 PM
66.28
-1.88%
After-hours: Sep 26, 2025, 07:37 PM EDT
COO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 66.95 | 67.81 | 66.59 | 67.55 | 67.55 | 0.99% | 2,963,107 |
| Sep 25, 2025 | 67.72 | 67.97 | 66.56 | 66.89 | 66.89 | -2.14% | 3,943,400 |
| Sep 24, 2025 | 67.26 | 68.41 | 66.86 | 68.35 | 68.35 | 1.26% | 2,467,700 |
| Sep 23, 2025 | 68.00 | 68.46 | 67.22 | 67.50 | 67.50 | -0.74% | 3,007,200 |
| Sep 22, 2025 | 67.68 | 68.40 | 66.84 | 68.00 | 68.00 | -0.25% | 2,880,178 |
| Sep 19, 2025 | 67.57 | 69.19 | 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% | 2,626,000 |
| 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% | 2,397,900 |
| 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 | -3.07% | 3,775,648 |
| Aug 29, 2025 | 65.06 | 67.55 | 64.82 | 67.40 | 67.40 | 4.37% | 4,073,100 |