The Cooper Companies, Inc. - Common Stock (COO)

Last Price81.87

Change-2.05 (-2.45%)

NASDAQ · Last Trade: Mar 3rd, 11:13 AM EST

Historical Prices For The Cooper Companies, Inc. - Common Stock (COO)

Date Range:

2025-12-03 - 2026-03-03

Date	Open	High	Low	Close	Volume	Adjusted Close
3/02/2026	83.59	84.09	82.12	83.92	1,689,058	83.92
2/27/2026	83.11	84.09	82.77	83.67	1,758,935	83.67
2/26/2026	83.43	84.22	83.08	84.01	1,363,385	84.01
2/25/2026	83.56	83.66	82.09	83.47	2,322,459	83.47
2/24/2026	82.84	83.72	82.56	83.56	1,634,607	83.56
2/23/2026	83.15	84.43	81.97	82.94	2,338,735	82.94
2/20/2026	83.55	84.61	83.12	84.07	1,389,589	84.07
2/19/2026	83.21	83.70	82.55	83.68	1,252,158	83.68
2/18/2026	81.77	83.56	81.19	83.40	1,580,175	83.40
2/17/2026	83.13	83.76	81.22	81.94	1,763,078	81.94
2/13/2026	82.02	84.23	82.02	82.99	2,177,049	82.99
2/12/2026	83.24	83.24	80.99	81.70	1,716,136	81.70
2/11/2026	81.73	83.07	80.51	83.05	1,472,703	83.05
2/10/2026	81.78	83.20	81.47	81.57	3,453,407	81.57
2/09/2026	81.50	81.73	80.34	81.48	1,515,220	81.48
2/06/2026	80.42	82.18	80.22	82.10	1,508,278	82.10
2/05/2026	80.95	81.47	79.76	80.10	1,796,178	80.10
2/04/2026	80.16	82.11	79.53	80.92	1,803,136	80.92
2/03/2026	80.39	81.83	78.79	79.33	1,051,446	79.33
2/02/2026	81.24	81.37	79.70	80.65	1,803,057	80.65
1/30/2026	80.37	81.55	80.29	81.38	1,680,346	81.38
1/29/2026	80.86	81.00	79.61	80.37	2,039,992	80.37
1/28/2026	80.76	81.19	80.09	80.48	1,123,712	80.48
1/27/2026	80.38	81.31	80.00	80.70	1,461,440	80.70
1/26/2026	81.52	81.61	80.53	80.90	1,331,695	80.90
1/23/2026	82.27	82.52	80.82	81.29	1,459,575	81.29
1/22/2026	82.23	83.79	82.23	82.80	2,792,625	82.80
1/21/2026	81.35	83.10	81.15	82.54	1,591,334	82.54
1/20/2026	81.26	81.65	80.24	80.61	2,605,542	80.61
1/16/2026	82.31	82.74	81.98	82.37	3,501,331	82.37
1/15/2026	81.88	82.47	80.69	82.31	2,427,742	82.31
1/14/2026	81.43	81.96	80.11	81.69	2,695,506	81.69
1/13/2026	83.50	84.05	81.19	81.70	1,623,218	81.70
1/12/2026	84.00	84.36	82.94	83.23	3,274,146	83.23
1/09/2026	83.13	83.88	82.11	83.45	2,515,861	83.45
1/08/2026	82.87	84.25	82.70	83.13	2,496,080	83.13
1/07/2026	84.32	85.04	83.25	83.90	3,377,944	83.90
1/06/2026	83.14	84.48	82.94	84.32	2,396,412	84.32
1/05/2026	81.10	83.39	80.23	82.74	1,664,715	82.74
1/02/2026	82.09	82.44	80.80	81.11	2,229,568	81.11
12/31/2025	82.13	82.52	81.86	81.96	1,059,092	81.96
12/30/2025	82.09	82.64	81.89	82.47	2,330,651	82.47
12/29/2025	82.58	82.66	81.93	82.20	1,989,527	82.20
12/26/2025	82.70	83.00	81.96	82.62	1,237,189	82.62
12/24/2025	83.61	83.64	82.29	82.57	728,545	82.57
12/23/2025	83.45	83.61	82.56	82.88	1,609,549	82.88
12/22/2025	83.38	84.18	82.61	83.84	1,964,339	83.84
12/19/2025	82.57	83.08	82.08	82.75	3,587,764	82.75
12/18/2025	82.80	83.31	81.92	82.46	3,336,685	82.46
12/17/2025	82.63	84.25	82.23	82.48	3,629,048	82.48
12/16/2025	81.79	81.89	80.24	81.04	2,057,390	81.04
12/15/2025	82.16	82.66	80.81	81.53	2,414,521	81.53
12/12/2025	82.28	82.92	81.54	82.08	3,308,544	82.08
12/11/2025	81.28	82.19	80.84	82.11	2,552,490	82.11
12/10/2025	78.45	81.12	78.18	80.74	3,500,183	80.74
12/09/2025	78.18	79.38	77.64	78.51	3,878,114	78.51
12/08/2025	81.70	81.70	77.70	78.03	4,170,355	78.03
12/05/2025	89.66	89.83	80.89	81.40	10,745,788	81.40
12/04/2025	76.05	77.58	75.77	77.03	5,119,789	77.03
12/03/2025	75.37	76.83	75.36	75.98	3,973,590	75.98