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 |
|---|---|---|---|---|---|---|
| 06/26/2026 | $69.47 | $71.02 (2.23%) | $72.15 | $69.29 | 3.49 M | $13.85 B |
| 06/25/2026 | $69.39 | $70.64 (1.8%) | $71.32 | $69.32 | 3.27 M | $13.77 B |
| 06/24/2026 | $66.70 | $68.83 (3.19%) | $69.25 | $66.40 | 3.53 M | $13.42 B |
| 06/23/2026 | $66.02 | $66.15 (0.2%) | $66.69 | $65.63 | 2.77 M | $12.90 B |
| 06/22/2026 | $65.46 | $65.42 (-0.06%) | $66.28 | $64.99 | 3.18 M | $12.76 B |
| 06/18/2026 | $64.97 | $65.91 (1.45%) | $66.23 | $64.97 | 3.80 M | $12.85 B |
| 06/17/2026 | $66.18 | $65.05 (-1.71%) | $67.22 | $64.94 | 3.98 M | $12.68 B |
| 06/16/2026 | $67.92 | $67.35 (-0.84%) | $68.40 | $67.29 | 2.51 M | $13.13 B |
| 06/15/2026 | $68.22 | $67.76 (-0.67%) | $68.65 | $67.56 | 2.64 M | $13.21 B |
| 06/12/2026 | $68.09 | $67.88 (-0.31%) | $68.18 | $66.41 | 1.97 M | $13.24 B |
| 06/11/2026 | $67.58 | $67.51 (-0.1%) | $67.94 | $66.06 | 3.25 M | $13.16 B |
| 06/10/2026 | $68.62 | $67.69 (-1.36%) | $68.67 | $67.54 | 3.01 M | $13.20 B |
| 06/09/2026 | $67.11 | $68.62 (2.25%) | $69.00 | $66.20 | 4.48 M | $13.38 B |
| 06/08/2026 | $66.18 | $66.79 (0.92%) | $68.18 | $65.59 | 6.93 M | $13.02 B |
| 06/05/2026 | $65.24 | $67.34 (3.22%) | $67.61 | $65.00 | 9.09 M | $13.13 B |
| 06/04/2026 | $61.09 | $62.02 (1.52%) | $62.98 | $61.09 | 4.06 M | $12.09 B |
| 06/03/2026 | $60.25 | $60.34 (0.15%) | $60.58 | $59.59 | 4.00 M | $11.77 B |
| 06/02/2026 | $60.08 | $59.49 (-0.98%) | $60.15 | $59.14 | 4.20 M | $11.60 B |
| 06/01/2026 | $60.59 | $60.19 (-0.66%) | $60.83 | $59.35 | 4.25 M | $11.74 B |
| 05/29/2026 | $60.83 | $61.21 (0.62%) | $61.86 | $60.50 | 5.71 M | $12.04 B |
| 05/28/2026 | $60.39 | $61.04 (1.08%) | $61.38 | $60.00 | 2.16 M | $12.01 B |
| 05/27/2026 | $61.94 | $60.80 (-1.84%) | $62.30 | $60.55 | 2.03 M | $11.96 B |
| 05/26/2026 | $62.56 | $62.03 (-0.85%) | $62.73 | $61.98 | 2.00 M | $12.20 B |
| 05/22/2026 | $62.49 | $62.55 (0.1%) | $63.32 | $62.19 | 1.54 M | $12.30 B |
| 05/21/2026 | $61.50 | $62.85 (2.2%) | $63.13 | $60.74 | 2.27 M | $12.36 B |
| 05/20/2026 | $61.26 | $61.75 (0.8%) | $62.20 | $60.43 | 3.73 M | $12.15 B |
| 05/19/2026 | $61.09 | $61.45 (0.59%) | $62.25 | $60.34 | 1.68 M | $12.09 B |
| 05/18/2026 | $59.74 | $60.94 (2.01%) | $61.33 | $59.62 | 2.73 M | $11.99 B |
| 05/15/2026 | $60.51 | $59.61 (-1.49%) | $61.05 | $59.57 | 2.08 M | $11.73 B |
| 05/14/2026 | $59.96 | $60.38 (0.7%) | $60.92 | $59.66 | 2.18 M | $11.88 B |
| 05/13/2026 | $59.46 | $59.47 (0.02%) | $60.32 | $59.06 | 2.25 M | $11.70 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 |
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.
