The Cooper Companies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	73.13	74.49	72.96	74.27	74.27	2.17%	1,450,079
Aug 12, 2025	71.22	72.83	70.79	72.69	72.69	2.55%	1,469,397
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%	956,175
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%	1,416,982
Aug 1, 2025	70.50	71.00	69.59	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%	1,421,870
Jul 29, 2025	73.03	73.72	72.74	73.70	73.70	1.08%	1,079,968
Jul 28, 2025	74.35	74.38	72.85	72.91	72.91	-2.25%	1,019,253
Jul 25, 2025	74.04	74.73	73.52	74.59	74.59	1.07%	1,284,877
Jul 24, 2025	73.24	73.89	72.75	73.80	73.80	0.57%	2,526,697
Jul 23, 2025	73.65	73.71	72.32	73.38	73.38	0.48%	2,648,312
Jul 22, 2025	72.30	73.75	72.21	73.03	73.03	2.40%	2,832,456
Jul 21, 2025	72.74	72.87	71.30	71.32	71.32	-1.80%	2,019,252
Jul 18, 2025	73.98	74.20	72.28	72.63	72.63	-0.86%	1,870,512
Jul 17, 2025	72.30	73.34	72.05	73.26	73.26	0.77%	2,617,051
Jul 16, 2025	73.10	73.83	72.15	72.70	72.70	0.69%	4,496,592
Jul 15, 2025	73.79	73.99	72.10	72.20	72.20	-1.92%	2,799,945
Jul 14, 2025	74.80	75.18	73.38	73.61	73.61	-1.55%	2,236,112
Jul 11, 2025	75.83	75.93	74.62	74.77	74.77	-2.52%	2,517,934
Jul 10, 2025	74.81	77.06	74.44	76.70	76.70	2.33%	2,983,992
Jul 9, 2025	74.26	75.31	73.61	74.95	74.95	0.93%	3,549,095
Jul 8, 2025	73.37	74.39	72.91	74.26	74.26	1.32%	2,786,075
Jul 7, 2025	73.13	74.05	72.82	73.29	73.29	-0.01%	3,553,227
Jul 3, 2025	73.41	73.92	72.77	73.30	73.30	0.38%	1,492,346
Jul 2, 2025	72.66	73.39	72.32	73.02	73.02	0.29%	3,396,881
Jul 1, 2025	71.00	73.80	70.91	72.81	72.81	2.32%	2,583,313
Jun 30, 2025	71.22	71.67	70.58	71.16	71.16	0.03%	2,153,482
Jun 27, 2025	69.66	71.86	69.49	71.14	71.14	2.08%	5,274,917
Jun 26, 2025	69.70	69.99	69.01	69.69	69.69	0.22%	1,518,908
Jun 25, 2025	70.58	70.74	69.45	69.54	69.54	-1.96%	1,993,495
Jun 24, 2025	69.90	71.48	69.18	70.93	70.93	2.03%	4,258,363
Jun 23, 2025	69.20	69.73	68.12	69.52	69.52	0.07%	4,444,733
Jun 20, 2025	70.53	70.82	69.42	69.47	69.47	-0.49%	4,618,264
Jun 18, 2025	68.82	70.29	67.98	69.81	69.81	1.53%	3,924,713
Jun 17, 2025	70.34	70.45	68.57	68.76	68.76	-1.41%	3,224,383
Jun 16, 2025	69.91	70.58	69.35	69.74	69.74	0.06%	2,022,253
Jun 13, 2025	69.76	70.75	69.36	69.70	69.70	-1.66%	1,573,686
Jun 12, 2025	71.50	71.73	70.62	70.88	70.88	-0.76%	1,443,075
Jun 11, 2025	72.89	73.29	70.65	71.42	71.42	-1.75%	2,293,895
Jun 10, 2025	72.34	73.47	72.00	72.69	72.69	1.00%	1,923,733
Jun 9, 2025	72.77	73.12	71.39	71.97	71.97	-0.50%	2,581,032
Jun 6, 2025	71.84	72.97	71.68	72.33	72.33	1.62%	4,093,480
Jun 5, 2025	67.73	71.63	67.73	71.18	71.18	5.58%	5,056,150
Jun 4, 2025	67.00	68.19	66.41	67.42	67.42	0.76%	3,045,033
Jun 3, 2025	66.85	67.80	65.00	66.91	66.91	-0.13%	4,138,590