NASDAQ : COO
The Cooper Companies, Inc. — Price history
Healthcare · Medical Instruments & Supplies · United States
Last price 60.34 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 11.47B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
The Cooper Companies, Inc. (COO) closed at 59.55 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 60.64 | 61.08 | 59.01 | 59.55 | 7,892,175 | -1.31% |
| 2026-10-29 | 60.04 | 60.44 | 59.57 | 60.34 | 1,759,142 | +1.57% |
| 2026-10-28 | 58.7 | 60.29 | 58.501 | 59.41 | 4,244,081 | -0.78% |
| 2026-10-27 | 60.95 | 60.95 | 59.48 | 59.88 | 2,167,227 | -2.06% |
| 2026-10-26 | 61.21 | 62.09 | 60.83 | 61.14 | 1,834,702 | -0.11% |
| 2026-10-23 | 61.28 | 61.735 | 60.46 | 61.21 | 1,816,932 | -0.71% |
| 2026-10-22 | 59.39 | 61.66 | 59.27 | 61.65 | 3,510,225 | +4.54% |
| 2026-10-21 | 58.67 | 59.38 | 58.425 | 58.97 | 2,154,582 | -0.25% |
| 2026-10-20 | 58.84 | 59.47 | 58.672 | 59.12 | 2,053,370 | +1.65% |
| 2026-10-19 | 57.29 | 58.27 | 56.95 | 58.16 | 2,677,136 | +0.38% |
| 2026-10-16 | 58 | 58.25 | 57.37 | 57.94 | 3,773,457 | +0.94% |
| 2026-10-15 | 55.49 | 57.47 | 55.46 | 57.4 | 2,885,677 | +4.59% |
| 2026-10-14 | 54.59 | 55.24 | 53.92 | 54.88 | 3,412,333 | +0.53% |
| 2026-10-13 | 55.55 | 56.05 | 54.43 | 54.59 | 2,634,044 | -1.72% |
| 2026-10-12 | 54.38 | 55.88 | 54.1 | 55.545 | 3,393,894 | +2.16% |
| 2026-10-09 | 54.32 | 54.75 | 53.85 | 54.37 | 3,182,701 | +0.13% |
| 2026-10-08 | 54.09 | 54.675 | 53.71 | 54.3 | 5,846,879 | -0.82% |
| 2026-10-07 | 56.33 | 56.495 | 54.66 | 54.75 | 4,548,430 | -2.98% |
| 2026-10-06 | 56.68 | 56.93 | 55.64 | 56.43 | 4,003,955 | -0.60% |
| 2026-10-05 | 56.37 | 57.01 | 55.73 | 56.77 | 3,948,587 | -0.25% |
| 2026-10-02 | 57.52 | 57.685 | 56.72 | 56.91 | 3,310,056 | -0.87% |
| 2026-10-01 | 56.46 | 57.55 | 55.95 | 57.41 | 4,897,626 | +1.56% |
| 2026-09-30 | 56.62 | 57.37 | 56.36 | 56.53 | 4,894,853 | -0.18% |
| 2026-09-29 | 56.23 | 56.74 | 55.84 | 56.63 | 5,404,267 | +0.11% |
| 2026-09-28 | 55.08 | 56.87 | 54.63 | 56.57 | 4,728,873 | +2.15% |
| 2026-09-25 | 55.18 | 56.176 | 55.02 | 55.38 | 4,454,020 | +0.00% |
| 2026-09-24 | 56.06 | 56.64 | 54.85 | 55.38 | 6,253,522 | -1.23% |
| 2026-09-23 | 55.13 | 56.08 | 54.56 | 56.07 | 4,136,331 | +1.41% |
| 2026-09-22 | 54.21 | 55.49 | 54.075 | 55.29 | 2,693,650 | +2.16% |
| 2026-09-21 | 55.13 | 55.53 | 54.1 | 54.12 | 4,186,123 | -2.12% |
| 2026-09-18 | 54.495 | 55.92 | 54.095 | 55.29 | 8,795,796 | +2.82% |
| 2026-09-17 | 54.82 | 54.82 | 52.78 | 53.775 | 5,713,350 | -1.53% |
| 2026-09-16 | 54.37 | 55.117 | 53.92 | 54.61 | 5,314,243 | +2.52% |
| 2026-09-15 | 54.4 | 54.8 | 52.965 | 53.27 | 4,417,012 | -1.75% |
| 2026-09-14 | 54.78 | 54.99 | 53.595 | 54.22 | 5,406,922 | +0.58% |
| 2026-09-11 | 54.66 | 55.66 | 53.15 | 53.91 | 6,439,686 | -0.48% |
| 2026-09-10 | 51.875 | 55.43 | 51.01 | 54.17 | 18,654,433 | -14.67% |
| 2026-09-09 | 67.07 | 67.92 | 62.24 | 63.48 | 9,565,384 | -6.22% |
| 2026-09-08 | 68.55 | 68.99 | 67.59 | 67.69 | 2,925,389 | -2.73% |
| 2026-09-04 | 70.325 | 70.48 | 69.51 | 69.59 | 1,957,081 | -1.49% |
| 2026-09-03 | 69.78 | 70.68 | 69.09 | 70.64 | 2,096,627 | +1.31% |
| 2026-09-02 | 69.305 | 71.07 | 69.28 | 69.73 | 1,583,373 | +0.65% |
| 2026-09-01 | 70.255 | 70.8 | 69.075 | 69.28 | 1,362,762 | -1.16% |
| 2026-08-31 | 70.49 | 70.755 | 69.637 | 70.09 | 2,156,702 | -1.52% |
| 2026-08-28 | 71.18 | 71.5 | 70.664 | 71.17 | 1,011,290 | +0.30% |
| 2026-08-27 | 71.9 | 72.08 | 70.7 | 70.96 | 1,520,270 | -2.37% |
| 2026-08-26 | 72.62 | 72.93 | 72.22 | 72.68 | 1,560,120 | -0.49% |
| 2026-08-25 | 75.42 | 75.71 | 72.921 | 73.04 | 1,430,702 | -3.64% |
| 2026-08-24 | 76.14 | 76.58 | 75.62 | 75.8 | 1,141,188 | -0.55% |
| 2026-08-21 | 76.18 | 76.595 | 75.61 | 76.22 | 1,554,125 | +0.08% |
| 2026-08-20 | 76.47 | 77.09 | 76.11 | 76.16 | 1,085,312 | -0.74% |
| 2026-08-19 | 76.4 | 78.105 | 75.84 | 76.73 | 1,383,954 | +1.28% |
| 2026-08-18 | 76.09 | 76.69 | 75.64 | 75.76 | 1,887,129 | +0.88% |
| 2026-08-17 | 75.57 | 76.14 | 75.01 | 75.1 | 1,928,073 | -1.40% |
| 2026-08-14 | 76.87 | 76.87 | 76.08 | 76.17 | 887,120 | -0.56% |
| 2026-08-13 | 77.26 | 77.64 | 76.375 | 76.6 | 1,387,549 | -0.17% |
| 2026-08-12 | 76.34 | 77.19 | 75.37 | 76.73 | 2,953,327 | -0.12% |
| 2026-08-11 | 76.32 | 77.42 | 76.2 | 76.82 | 1,677,414 | +0.66% |
| 2026-08-10 | 74.23 | 76.6 | 74.2 | 76.32 | 2,386,288 | +2.82% |
| 2026-08-07 | 73.05 | 74.58 | 72.65 | 74.23 | 1,561,958 | +1.24% |
| 2026-08-06 | 75 | 75.13 | 73.23 | 73.32 | 1,932,134 | -2.03% |
| 2026-08-05 | 74.745 | 75.02 | 73.82 | 74.84 | 1,507,727 | +0.20% |
| 2026-08-04 | 73.91 | 74.8 | 73.27 | 74.69 | 1,970,041 | +0.62% |
| 2026-08-03 | 73.38 | 74.845 | 73.38 | 74.23 | 2,811,224 | +2.64% |
| 2026-07-31 | 71.95 | 72.51 | 71.15 | 72.32 | 2,518,816 | -0.45% |
| 2026-07-30 | 73.06 | 73.1 | 71.78 | 72.65 | 1,407,477 | -0.56% |
| 2026-07-29 | 71.5 | 73.09 | 71.43 | 73.06 | 1,739,159 | +1.39% |
| 2026-07-28 | 71.38 | 72.64 | 71.065 | 72.06 | 1,772,810 | +2.52% |
| 2026-07-27 | 70.82 | 71.63 | 70.26 | 70.29 | 2,199,625 | -0.03% |
| 2026-07-24 | 70.61 | 70.9 | 70.2 | 70.31 | 1,466,649 | +0.11% |
| 2026-07-23 | 70.11 | 70.735 | 69.6 | 70.23 | 2,048,710 | -0.38% |
| 2026-07-22 | 71.94 | 71.94 | 70.155 | 70.5 | 1,599,783 | -0.72% |
| 2026-07-21 | 70.61 | 71.61 | 70.2 | 71.01 | 2,261,083 | -0.81% |
| 2026-07-20 | 71.39 | 71.83 | 70.77 | 71.59 | 2,527,381 | -0.17% |
| 2026-07-17 | 73.1 | 73.945 | 71.45 | 71.71 | 1,666,972 | -1.90% |
| 2026-07-16 | 71.5 | 73.38 | 71.3 | 73.1 | 1,896,293 | +3.54% |
| 2026-07-15 | 68.71 | 71.595 | 68.6 | 70.6 | 1,945,644 | +3.05% |
| 2026-07-14 | 69.9 | 70.388 | 68.37 | 68.51 | 2,191,677 | -3.94% |
| 2026-07-13 | 71.09 | 71.85 | 70.71 | 71.32 | 1,723,481 | +0.88% |
| 2026-07-10 | 70.8 | 71.39 | 70.435 | 70.7 | 1,413,145 | -0.45% |
| 2026-07-09 | 69.84 | 71.09 | 69.39 | 71.02 | 2,634,755 | +2.03% |
| 2026-07-08 | 71 | 71.265 | 69.24 | 69.61 | 3,099,531 | -3.17% |
| 2026-07-07 | 73.77 | 74.33 | 71.84 | 71.89 | 2,195,350 | -0.99% |
| 2026-07-06 | 74.15 | 74.15 | 71.65 | 72.61 | 2,623,356 | -2.14% |
| 2026-07-02 | 72.85 | 74.45 | 72.33 | 74.2 | 3,259,742 | +3.13% |
| 2026-07-01 | 72.31 | 73.525 | 71.74 | 71.95 | 5,040,423 | +0.33% |
| 2026-06-30 | 71.36 | 72.06 | 70.36 | 71.71 | 3,907,620 | +0.45% |
| 2026-06-29 | 70.64 | 71.47 | 70.34 | 71.39 | 2,821,127 | +0.52% |
| 2026-06-26 | 69.475 | 72.15 | 69.29 | 71.02 | 3,489,852 | +0.54% |
| 2026-06-25 | 69.39 | 71.32 | 69.32 | 70.64 | 3,267,164 | +2.63% |
| 2026-06-24 | 66.7 | 69.25 | 66.4 | 68.83 | 3,525,419 | +4.05% |
| 2026-06-23 | 66.02 | 66.69 | 65.63 | 66.15 | 2,768,169 | +1.12% |
| 2026-06-22 | 65.46 | 66.283 | 64.99 | 65.42 | 3,175,828 | -0.74% |
| 2026-06-18 | 64.965 | 66.23 | 64.965 | 65.91 | 3,802,105 | +1.32% |
| 2026-06-17 | 66.18 | 67.22 | 64.94 | 65.05 | 3,977,305 | -3.41% |
| 2026-06-16 | 67.92 | 68.4 | 67.285 | 67.35 | 2,511,615 | -0.61% |
| 2026-06-15 | 68.22 | 68.65 | 67.56 | 67.76 | 2,641,533 | -0.18% |
| 2026-06-12 | 68.09 | 68.18 | 66.41 | 67.88 | 1,972,539 | +0.55% |
| 2026-06-11 | 67.58 | 67.94 | 66.06 | 67.51 | 3,245,220 | -0.27% |
| 2026-06-10 | 68.62 | 68.67 | 67.54 | 67.69 | 3,014,511 | -1.36% |
| 2026-06-09 | 67.11 | 69 | 66.2 | 68.62 | 4,484,391 | +2.74% |
| 2026-06-08 | 66.18 | 68.18 | 65.59 | 66.79 | 6,932,688 | -0.82% |
| 2026-06-05 | 65.24 | 67.61 | 65 | 67.34 | 9,091,082 | +8.58% |
| 2026-06-04 | 61.09 | 62.975 | 61.09 | 62.02 | 4,059,682 | +2.78% |
| 2026-06-03 | 60.25 | 60.58 | 59.59 | 60.34 | 4,002,293 | +1.43% |
| 2026-06-02 | 60.08 | 60.15 | 59.14 | 59.49 | 4,196,217 | -1.16% |
| 2026-06-01 | 60.59 | 60.825 | 59.35 | 60.19 | 4,245,167 | -1.67% |
| 2026-05-29 | 60.83 | 61.86 | 60.5 | 61.21 | 5,714,878 | +0.28% |
| 2026-05-28 | 60.39 | 61.377 | 60 | 61.04 | 2,156,399 | +0.39% |
| 2026-05-27 | 61.94 | 62.3 | 60.55 | 60.8 | 2,032,930 | -1.98% |
| 2026-05-26 | 62.56 | 62.73 | 61.98 | 62.03 | 2,000,335 | -0.83% |
| 2026-05-22 | 62.49 | 63.32 | 62.19 | 62.55 | 1,536,740 | -0.48% |
| 2026-05-21 | 61.5 | 63.13 | 60.739 | 62.85 | 2,273,971 | +1.78% |
| 2026-05-20 | 61.26 | 62.195 | 60.43 | 61.75 | 3,730,678 | +0.49% |
| 2026-05-19 | 61.085 | 62.25 | 60.335 | 61.45 | 1,684,321 | +0.84% |
| 2026-05-18 | 59.74 | 61.325 | 59.615 | 60.94 | 2,728,781 | +2.23% |
| 2026-05-15 | 60.51 | 61.05 | 59.57 | 59.61 | 2,081,289 | -1.28% |
| 2026-05-14 | 59.96 | 60.915 | 59.66 | 60.38 | 2,180,135 | +1.53% |
| 2026-05-13 | 59.46 | 60.32 | 59.06 | 59.47 | 2,247,945 | -0.80% |
| 2026-05-12 | 59.19 | 60.355 | 58.89 | 59.95 | 2,818,538 | +1.64% |