The Cooper Companies, Inc. - COO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 23, 2025	74.4	74.52	74.52	74.96	73.49	1.82M
October 22, 2025	75	74.45	74.45	75.6	74.41	2M
October 21, 2025	74.67	75	75	75.64	74.42	2.6M
October 20, 2025	76.02	74.99	74.99	76.22	73.48	4.09M
October 17, 2025	71.2	71.97	71.97	72.47	70.71	2.37M
October 16, 2025	69.25	71.56	71.56	72.16	68.49	5.39M
October 15, 2025	71.71	68.76	68.76	71.87	68.7	4.76M
October 14, 2025	68.72	71.21	71.21	71.98	68.36	2.45M
October 13, 2025	69.4	69.3	69.3	69.8	68.49	2.75M
October 10, 2025	69.82	68.37	68.37	70.03	67.83	2.47M
October 09, 2025	70.12	69.75	69.75	70.83	69.59	2.4M
October 08, 2025	69.05	70.26	70.26	70.53	68.55	1.77M
October 07, 2025	70.21	69.02	69.02	70.53	68.96	1.88M
October 06, 2025	70.6	70.11	70.11	70.6	69.67	2.1M
October 03, 2025	69.26	70.46	70.46	71.02	69.18	1.55M
October 02, 2025	67.86	69.12	69.12	69.7	66.84	2.48M
October 01, 2025	67.67	68.07	68.07	68.24	66.82	4.74M
September 30, 2025	67.64	68.56	68.56	68.65	67.38	1.68M
September 29, 2025	67.73	67.67	67.67	68.44	66.98	1.99M
September 26, 2025	66.95	67.55	67.55	67.81	66.59	2.97M
September 25, 2025	67.72	66.89	66.89	67.97	66.56	3.94M
September 24, 2025	67.26	68.35	68.35	68.41	66.86	2.47M
September 23, 2025	68	67.5	67.5	68.46	67.22	3.01M
September 22, 2025	67.68	68	68	68.4	66.84	2.88M
September 19, 2025	67.57	68.17	68.17	69.19	66.81	5.45M
September 18, 2025	65.85	67.22	67.22	67.37	64.84	2.63M
September 17, 2025	65.16	64.32	64.32	65.96	64.19	1.96M
September 16, 2025	65.79	65.16	65.16	66.05	64.86	1.87M
September 15, 2025	66.88	65.48	65.48	67.33	65.36	2.92M
September 12, 2025	68.13	66.68	66.68	68.13	66.35	3.15M
September 11, 2025	67.67	68.46	68.46	68.73	67.67	1.71M
September 10, 2025	68.19	67.66	67.66	68.51	67.3	2.4M
September 09, 2025	68.31	68.25	68.25	68.48	67.46	2.36M
September 08, 2025	69.43	68.79	68.79	69.81	68.34	3.56M
September 05, 2025	68.42	68.09	68.09	69.75	68.07	2.68M
September 04, 2025	66.83	68	68	68.08	65.97	3.41M
September 03, 2025	66.25	67.14	67.14	67.28	65.55	3.83M
September 02, 2025	66.38	65.33	65.33	67.22	64.89	3.78M
August 29, 2025	65.06	67.4	67.4	67.55	64.82	4.07M
August 28, 2025	62.27	64.58	64.58	66.83	61.78	14.91M
August 27, 2025	73.79	74.11	74.11	74.81	73.65	3.95M
August 26, 2025	73.48	73.66	73.66	73.79	72.93	4.31M
August 25, 2025	75.22	73.48	73.48	75.44	73.28	1.62M
August 22, 2025	73.84	75.22	75.22	75.54	73.65	1.99M
August 21, 2025	72.93	73.04	73.04	73.73	72.64	1.71M
August 20, 2025	72.5	73.5	73.5	73.68	70.64	3.1M
August 19, 2025	73.67	74.02	74.02	74.36	73.27	1.87M
August 18, 2025	73.46	73.53	73.53	74.2	72.72	1.83M
August 15, 2025	73.84	73.26	73.26	74.33	73.14	1.4M
August 14, 2025	73.63	73.44	73.44	73.81	72.73	1.12M
August 13, 2025	73.13	74.27	74.27	74.49	72.96	1.45M
August 12, 2025	71.22	72.69	72.69	72.83	70.79	1.47M
August 11, 2025	70.17	70.88	70.88	71.37	69.48	2.11M
August 08, 2025	69.18	70.29	70.29	70.37	68.88	956,200
August 07, 2025	68.85	69.2	69.2	69.89	68.17	1.2M
August 06, 2025	69.55	68.12	68.12	69.89	68.09	1.81M
August 05, 2025	71.41	69.56	69.56	71.41	68.95	2.16M
August 04, 2025	71.04	71.45	71.45	71.61	70.99	1.42M
August 01, 2025	70.5	70.87	70.87	71	69.58	1.36M
July 31, 2025	71.41	70.69	70.69	72	70.47	1.49M

The Cooper Companies, Inc. (COO) NASDAQ