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 |
|---|---|---|---|---|---|---|
| 10/08/2026 | $54.09 | $54.30 (0.39%) | $54.68 | $53.71 | 5.85 M | $10.50 B |
| 10/07/2026 | $56.33 | $54.75 (-2.8%) | $56.50 | $54.66 | 4.55 M | $10.59 B |
| 10/06/2026 | $56.68 | $56.43 (-0.44%) | $56.93 | $55.64 | 4.00 M | $10.91 B |
| 10/05/2026 | $56.37 | $56.77 (0.71%) | $57.01 | $55.73 | 3.95 M | $10.98 B |
| 10/02/2026 | $57.52 | $56.91 (-1.06%) | $57.69 | $56.72 | 3.31 M | $11.01 B |
| 10/01/2026 | $56.46 | $57.41 (1.68%) | $57.55 | $55.95 | 4.90 M | $11.10 B |
| 09/30/2026 | $56.62 | $56.53 (-0.16%) | $57.37 | $56.36 | 4.89 M | $10.93 B |
| 09/29/2026 | $56.23 | $56.63 (0.71%) | $56.74 | $55.84 | 5.40 M | $10.95 B |
| 09/28/2026 | $55.08 | $56.57 (2.71%) | $56.87 | $54.63 | 4.73 M | $10.94 B |
| 09/25/2026 | $55.18 | $55.38 (0.36%) | $56.18 | $55.02 | 4.45 M | $10.71 B |
| 09/24/2026 | $56.06 | $55.38 (-1.21%) | $56.64 | $54.85 | 6.25 M | $10.71 B |
| 09/23/2026 | $55.13 | $56.07 (1.71%) | $56.08 | $54.56 | 4.14 M | $10.84 B |
| 09/22/2026 | $54.21 | $55.29 (1.99%) | $55.49 | $54.08 | 2.69 M | $10.69 B |
| 09/21/2026 | $55.13 | $54.12 (-1.83%) | $55.53 | $54.10 | 4.19 M | $10.47 B |
| 09/18/2026 | $54.50 | $55.29 (1.45%) | $55.92 | $54.10 | 8.80 M | $10.69 B |
| 09/17/2026 | $54.82 | $53.78 (-1.9%) | $54.82 | $52.78 | 5.71 M | $10.40 B |
| 09/16/2026 | $54.37 | $54.61 (0.44%) | $55.12 | $53.92 | 5.31 M | $10.56 B |
| 09/15/2026 | $54.40 | $53.27 (-2.08%) | $54.80 | $52.97 | 4.42 M | $10.30 B |
| 09/14/2026 | $54.78 | $54.22 (-1.02%) | $54.99 | $53.60 | 5.41 M | $10.49 B |
| 09/11/2026 | $54.66 | $53.91 (-1.37%) | $55.66 | $53.15 | 6.44 M | $10.43 B |
| 09/10/2026 | $51.88 | $54.17 (4.41%) | $55.43 | $51.01 | 18.65 M | $10.48 B |
| 09/09/2026 | $67.07 | $63.48 (-5.35%) | $67.92 | $62.24 | 9.57 M | $12.28 B |
| 09/08/2026 | $68.55 | $67.69 (-1.25%) | $68.99 | $67.59 | 2.93 M | $13.09 B |
| 09/04/2026 | $70.33 | $69.59 (-1.05%) | $70.48 | $69.51 | 1.96 M | $13.57 B |
| 09/03/2026 | $69.78 | $70.64 (1.23%) | $70.68 | $69.09 | 2.10 M | $13.77 B |
| 09/02/2026 | $69.31 | $69.73 (0.61%) | $71.07 | $69.28 | 1.58 M | $13.60 B |
| 09/01/2026 | $70.26 | $69.28 (-1.39%) | $70.80 | $69.08 | 1.36 M | $13.51 B |
| 08/31/2026 | $70.49 | $70.09 (-0.57%) | $70.76 | $69.64 | 2.16 M | $13.67 B |
| 08/28/2026 | $71.18 | $71.17 (-0.01%) | $71.50 | $70.66 | 1.01 M | $13.88 B |
| 08/27/2026 | $71.90 | $70.96 (-1.31%) | $72.08 | $70.70 | 1.52 M | $13.84 B |
| 08/26/2026 | $72.62 | $72.68 (0.08%) | $72.93 | $72.22 | 1.56 M | $14.17 B |
| 08/25/2026 | $75.42 | $73.04 (-3.16%) | $75.71 | $72.92 | 1.43 M | $14.24 B |
| 08/24/2026 | $76.14 | $75.80 (-0.45%) | $76.58 | $75.62 | 1.14 M | $14.78 B |
| 08/21/2026 | $76.18 | $76.22 (0.05%) | $76.60 | $75.61 | 1.55 M | $14.86 B |
| 08/20/2026 | $76.47 | $76.16 (-0.41%) | $77.09 | $76.11 | 1.09 M | $14.85 B |
| 08/19/2026 | $76.40 | $76.73 (0.43%) | $78.11 | $75.84 | 1.38 M | $14.96 B |
| 08/18/2026 | $76.09 | $75.76 (-0.43%) | $76.69 | $75.64 | 1.89 M | $14.77 B |
| 08/17/2026 | $75.57 | $75.10 (-0.62%) | $76.14 | $75.01 | 1.93 M | $14.64 B |
| 08/14/2026 | $76.87 | $76.17 (-0.91%) | $76.87 | $76.08 | 887.12 K | $14.85 B |
| 08/13/2026 | $77.26 | $76.60 (-0.85%) | $77.64 | $76.38 | 1.39 M | $14.94 B |
| 08/12/2026 | $76.34 | $76.73 (0.51%) | $77.19 | $75.37 | 2.95 M | $14.96 B |
| 08/11/2026 | $76.32 | $76.82 (0.66%) | $77.42 | $76.20 | 1.68 M | $14.98 B |
| 08/10/2026 | $74.23 | $76.32 (2.82%) | $76.60 | $74.20 | 2.39 M | $14.88 B |
| 08/07/2026 | $73.05 | $74.23 (1.62%) | $74.58 | $72.65 | 1.56 M | $14.47 B |
| 08/06/2026 | $75.00 | $73.32 (-2.24%) | $75.13 | $73.23 | 1.93 M | $14.30 B |
| 08/05/2026 | $74.75 | $74.84 (0.12%) | $75.02 | $73.82 | 1.51 M | $14.59 B |
| 08/04/2026 | $73.91 | $74.69 (1.06%) | $74.80 | $73.27 | 1.97 M | $14.56 B |
| 08/03/2026 | $73.38 | $74.23 (1.16%) | $74.85 | $73.38 | 2.81 M | $14.47 B |
| 07/31/2026 | $71.95 | $72.32 (0.51%) | $72.51 | $71.15 | 2.52 M | $14.10 B |
| 07/30/2026 | $73.06 | $72.65 (-0.56%) | $73.10 | $71.78 | 1.41 M | $14.17 B |
| 07/29/2026 | $71.50 | $73.06 (2.18%) | $73.09 | $71.43 | 1.74 M | $14.25 B |
| 07/28/2026 | $71.38 | $72.06 (0.95%) | $72.64 | $71.07 | 1.77 M | $14.05 B |
| 07/27/2026 | $70.82 | $70.29 (-0.75%) | $71.63 | $70.26 | 2.20 M | $13.71 B |
| 07/24/2026 | $70.61 | $70.31 (-0.42%) | $70.90 | $70.20 | 1.47 M | $13.71 B |
| 07/23/2026 | $70.11 | $70.23 (0.17%) | $70.74 | $69.60 | 2.05 M | $13.69 B |
| 07/22/2026 | $71.94 | $70.50 (-2%) | $71.94 | $70.16 | 1.60 M | $13.75 B |
| 07/21/2026 | $70.61 | $71.01 (0.57%) | $71.61 | $70.20 | 2.26 M | $13.85 B |
| 07/20/2026 | $71.39 | $71.59 (0.28%) | $71.83 | $70.77 | 2.53 M | $13.96 B |
| 07/17/2026 | $73.10 | $71.71 (-1.9%) | $73.94 | $71.45 | 1.67 M | $13.98 B |
| 07/16/2026 | $71.50 | $73.10 (2.24%) | $73.38 | $71.30 | 1.90 M | $14.25 B |
| 07/15/2026 | $68.71 | $70.60 (2.75%) | $71.60 | $68.60 | 1.95 M | $13.77 B |
| 07/14/2026 | $69.90 | $68.51 (-1.99%) | $70.39 | $68.37 | 2.19 M | $13.36 B |
| 07/13/2026 | $71.09 | $71.32 (0.32%) | $71.85 | $70.71 | 1.72 M | $13.91 B |
| 07/10/2026 | $70.80 | $70.70 (-0.14%) | $71.39 | $70.44 | 1.41 M | $13.79 B |
| 07/09/2026 | $69.84 | $71.02 (1.69%) | $71.09 | $69.39 | 2.63 M | $13.85 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.
