5 DAY PERFORMANCE
-100.00%
1 MONTH PERFORMANCE
-100.00%
3 MONTH PERFORMANCE
-100.00%
6 MONTH PERFORMANCE
-100.00%
YEAR-TO-DATE PERFORMANCE
-100.00%
1 YEAR PERFORMANCE
-100.00%
Cooper Companies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $59.46 | $59.47 (0.02%) | $60.32 | $59.06 | 2.21 M | $11.81 B |
| 05/12/2026 | $59.19 | $59.95 (1.28%) | $60.36 | $58.89 | 2.82 M | $11.79 B |
| 05/11/2026 | $60.17 | $58.98 (-1.98%) | $60.42 | $58.91 | 1.70 M | $11.60 B |
| 05/08/2026 | $61.21 | $60.00 (-1.98%) | $61.47 | $59.68 | 2.15 M | $11.80 B |
| 05/07/2026 | $61.62 | $61.11 (-0.83%) | $61.81 | $60.80 | 2.10 M | $12.02 B |
| 05/06/2026 | $61.50 | $61.12 (-0.62%) | $61.71 | $60.00 | 3.33 M | $12.02 B |
| 05/05/2026 | $61.52 | $61.25 (-0.44%) | $61.93 | $60.71 | 2.94 M | $12.05 B |
| 05/04/2026 | $61.95 | $61.52 (-0.69%) | $62.87 | $61.24 | 1.57 M | $12.10 B |
| 05/01/2026 | $62.90 | $62.36 (-0.86%) | $62.90 | $61.75 | 1.98 M | $12.27 B |
| 04/30/2026 | $61.53 | $62.90 (2.23%) | $63.40 | $61.25 | 3.10 M | $12.37 B |
| 04/29/2026 | $62.79 | $61.34 (-2.31%) | $63.44 | $60.64 | 2.57 M | $12.07 B |
| 04/28/2026 | $64.73 | $63.09 (-2.53%) | $64.90 | $62.93 | 2.47 M | $12.41 B |
| 04/27/2026 | $64.44 | $64.34 (-0.16%) | $65.29 | $64.20 | 2.06 M | $12.66 B |
| 04/24/2026 | $64.73 | $64.42 (-0.48%) | $64.80 | $63.72 | 2.30 M | $12.67 B |
| 04/23/2026 | $66.93 | $64.95 (-2.96%) | $67.16 | $64.40 | 2.58 M | $12.78 B |
| 04/22/2026 | $67.46 | $66.92 (-0.8%) | $68.02 | $66.85 | 2.22 M | $13.16 B |
| 04/21/2026 | $69.89 | $67.30 (-3.71%) | $69.89 | $67.09 | 1.68 M | $13.24 B |
| 04/20/2026 | $69.45 | $69.46 (0.01%) | $70.30 | $69.28 | 1.48 M | $13.66 B |
| 04/17/2026 | $70.32 | $70.06 (-0.37%) | $71.30 | $69.83 | 2.66 M | $13.78 B |
| 04/16/2026 | $70.34 | $69.38 (-1.36%) | $70.97 | $69.29 | 2.14 M | $13.65 B |
| 04/15/2026 | $71.61 | $70.29 (-1.84%) | $71.79 | $69.75 | 1.67 M | $13.83 B |
| 04/14/2026 | $71.87 | $71.61 (-0.36%) | $72.63 | $71.25 | 1.67 M | $14.09 B |
| 04/13/2026 | $70.74 | $71.70 (1.36%) | $71.80 | $69.83 | 1.44 M | $14.10 B |
| 04/10/2026 | $71.96 | $71.21 (-1.04%) | $72.13 | $71.05 | 1.47 M | $14.01 B |
| 04/09/2026 | $71.14 | $71.46 (0.45%) | $71.85 | $70.08 | 1.28 M | $14.06 B |
| 04/08/2026 | $72.20 | $71.73 (-0.65%) | $72.23 | $71.11 | 2.24 M | $14.11 B |
| 04/07/2026 | $70.10 | $69.66 (-0.63%) | $70.30 | $68.70 | 2.19 M | $13.70 B |
| 04/06/2026 | $69.98 | $70.29 (0.44%) | $70.77 | $69.63 | 2.88 M | $13.83 B |
| 04/02/2026 | $70.70 | $70.17 (-0.75%) | $71.86 | $69.34 | 2.05 M | $13.80 B |
| 04/01/2026 | $71.83 | $71.43 (-0.56%) | $72.39 | $71.15 | 1.76 M | $14.05 B |
| 03/31/2026 | $70.04 | $71.50 (2.08%) | $71.74 | $69.52 | 1.86 M | $14.06 B |
| 03/30/2026 | $70.36 | $69.31 (-1.49%) | $70.36 | $69.06 | 1.76 M | $13.63 B |
| 03/27/2026 | $71.41 | $69.77 (-2.3%) | $71.41 | $69.52 | 1.64 M | $13.72 B |
| 03/26/2026 | $71.19 | $71.54 (0.49%) | $72.55 | $71.19 | 1.42 M | $14.07 B |
| 03/25/2026 | $71.60 | $71.45 (-0.21%) | $72.00 | $69.98 | 2.05 M | $14.05 B |
| 03/24/2026 | $70.05 | $70.49 (0.63%) | $71.33 | $69.17 | 1.28 M | $13.87 B |
| 03/23/2026 | $71.46 | $70.24 (-1.71%) | $72.05 | $69.93 | 1.78 M | $13.82 B |
| 03/20/2026 | $70.80 | $69.96 (-1.19%) | $70.84 | $69.33 | 2.50 M | $13.76 B |
| 03/19/2026 | $70.70 | $70.71 (0.01%) | $71.50 | $70.06 | 1.93 M | $13.91 B |
| 03/18/2026 | $71.07 | $71.17 (0.14%) | $72.28 | $71.05 | 1.76 M | $14.00 B |
| 03/17/2026 | $71.71 | $72.05 (0.47%) | $73.07 | $71.38 | 1.72 M | $14.17 B |
| 03/16/2026 | $70.42 | $71.04 (0.88%) | $71.54 | $69.83 | 2.15 M | $13.97 B |
| 03/13/2026 | $71.78 | $69.92 (-2.59%) | $72.10 | $69.83 | 1.92 M | $13.75 B |
| 03/12/2026 | $72.88 | $71.52 (-1.87%) | $73.15 | $70.22 | 3.10 M | $14.07 B |
| 03/11/2026 | $73.99 | $73.75 (-0.32%) | $74.65 | $72.73 | 2.69 M | $14.51 B |
| 03/10/2026 | $76.00 | $74.41 (-2.09%) | $76.01 | $74.28 | 2.25 M | $14.64 B |
| 03/09/2026 | $75.27 | $75.82 (0.73%) | $76.18 | $72.76 | 3.72 M | $14.91 B |
| 03/06/2026 | $77.00 | $76.55 (-0.58%) | $78.11 | $75.00 | 5.31 M | $15.06 B |
| 03/05/2026 | $80.77 | $80.20 (-0.71%) | $81.94 | $79.68 | 2.48 M | $15.78 B |
| 03/04/2026 | $82.61 | $81.98 (-0.76%) | $83.36 | $81.04 | 2.66 M | $16.13 B |
| 03/03/2026 | $82.41 | $83.37 (1.16%) | $83.98 | $81.26 | 1.32 M | $16.40 B |
| 03/02/2026 | $83.59 | $83.92 (0.39%) | $84.09 | $82.12 | 1.69 M | $16.51 B |
| 02/27/2026 | $83.11 | $83.67 (0.67%) | $84.10 | $82.77 | 1.76 M | $16.58 B |
| 02/26/2026 | $83.43 | $84.01 (0.7%) | $84.22 | $83.08 | 1.36 M | $16.64 B |
| 02/25/2026 | $83.56 | $83.47 (-0.11%) | $83.66 | $82.10 | 2.32 M | $16.54 B |
| 02/24/2026 | $82.84 | $83.56 (0.87%) | $83.72 | $82.56 | 1.63 M | $16.55 B |
| 02/23/2026 | $83.15 | $82.94 (-0.25%) | $84.43 | $81.97 | 2.34 M | $16.43 B |
| 02/20/2026 | $83.55 | $84.07 (0.62%) | $84.62 | $83.12 | 1.39 M | $16.65 B |
| 02/19/2026 | $83.21 | $83.68 (0.56%) | $83.70 | $82.55 | 1.25 M | $16.58 B |
| 02/18/2026 | $81.77 | $83.40 (1.99%) | $83.56 | $81.19 | 1.58 M | $16.52 B |
| 02/17/2026 | $83.13 | $81.94 (-1.43%) | $83.76 | $81.22 | 1.76 M | $16.23 B |
| 02/13/2026 | $82.02 | $82.99 (1.18%) | $84.23 | $82.02 | 2.18 M | $16.44 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
