Cooper Companies Inc. (COO)
NASDAQ: COO
· Real-Time Price · USD
74.05
0.52 (0.71%)
At close: Aug 19, 2025, 3:59 PM
74.63
0.78%
After-hours: Aug 19, 2025, 07:59 PM EDT
COO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 73.67 | 74.36 | 73.27 | 74.02 | 74.02 | 0.67% | 1,851,176 |
| 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 |
| Aug 7, 2025 | 68.85 | 69.89 | 68.17 | 69.20 | 69.20 | 1.59% | 1,197,603 |
| Aug 6, 2025 | 69.55 | 69.89 | 68.09 | 68.12 | 68.12 | -2.07% | 1,805,107 |
| Aug 5, 2025 | 71.41 | 71.41 | 68.95 | 69.56 | 69.56 | -2.65% | 2,162,717 |
| Aug 4, 2025 | 71.04 | 71.61 | 70.99 | 71.45 | 71.45 | 0.82% | 1,417,000 |
| Aug 1, 2025 | 70.50 | 71.00 | 69.58 | 70.87 | 70.87 | 0.25% | 1,359,138 |
| Jul 31, 2025 | 71.41 | 72.00 | 70.47 | 70.69 | 70.69 | -2.20% | 1,494,762 |
| Jul 30, 2025 | 73.75 | 73.85 | 71.89 | 72.28 | 72.28 | -1.93% | 1,421,900 |
| Jul 29, 2025 | 73.03 | 73.72 | 72.74 | 73.70 | 73.70 | 1.08% | 1,080,000 |
| Jul 28, 2025 | 74.35 | 74.38 | 72.85 | 72.91 | 72.91 | -2.25% | 1,019,300 |
| Jul 25, 2025 | 74.04 | 74.73 | 73.52 | 74.59 | 74.59 | 1.07% | 1,284,900 |
| Jul 24, 2025 | 73.24 | 73.89 | 72.75 | 73.80 | 73.80 | 0.57% | 2,526,700 |
| Jul 23, 2025 | 73.65 | 73.71 | 72.32 | 73.38 | 73.38 | 0.48% | 2,648,312 |