Cooper Companies Inc. (COO)
NASDAQ: COO
· Real-Time Price · USD
70.46
1.34 (1.94%)
At close: Oct 03, 2025, 3:59 PM
70.48
0.03%
After-hours: Oct 03, 2025, 07:14 PM EDT
COO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 69.26 | 71.02 | 69.18 | 70.46 | 70.46 | 1.94% | 1,546,585 |
| Oct 2, 2025 | 67.86 | 69.70 | 66.84 | 69.12 | 69.12 | 1.54% | 2,479,900 |
| Oct 1, 2025 | 67.67 | 68.24 | 66.82 | 68.07 | 68.07 | -0.71% | 4,741,914 |
| Sep 30, 2025 | 67.64 | 68.67 | 67.38 | 68.56 | 68.56 | 1.32% | 1,743,424 |
| Sep 29, 2025 | 67.73 | 68.44 | 66.98 | 67.67 | 67.67 | 0.18% | 1,995,234 |
| Sep 26, 2025 | 66.95 | 67.81 | 66.59 | 67.55 | 67.55 | 0.99% | 2,967,120 |
| 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 |
Page 1 of 136