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 |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $71.00 | $69.61 (-1.96%) | $71.27 | $69.24 | 3.10 M | $13.57 B |
| 07/07/2026 | $73.77 | $71.89 (-2.55%) | $74.33 | $71.84 | 2.20 M | $14.02 B |
| 07/06/2026 | $74.15 | $72.61 (-2.08%) | $74.15 | $71.65 | 2.62 M | $14.16 B |
| 07/02/2026 | $72.85 | $74.20 (1.85%) | $74.45 | $72.33 | 3.26 M | $14.47 B |
| 07/01/2026 | $72.31 | $71.95 (-0.5%) | $73.53 | $71.74 | 5.04 M | $14.03 B |
| 06/30/2026 | $71.36 | $71.71 (0.49%) | $72.06 | $70.36 | 3.91 M | $13.98 B |
| 06/29/2026 | $70.64 | $71.39 (1.06%) | $71.47 | $70.34 | 2.82 M | $13.92 B |
| 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 |
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.
