5 DAY PERFORMANCE
+9.42%
1 MONTH PERFORMANCE
-0.72%
3 MONTH PERFORMANCE
-1.94%
6 MONTH PERFORMANCE
-15.85%
YEAR-TO-DATE PERFORMANCE
+1.17%
1 YEAR PERFORMANCE
-9.13%
The Cooper Companies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $78.35 | $77.87 (-0.61%) | $78.92 | $77.06 | 1.44 M | $15.54 B |
| 03/12/2025 | $81.67 | $79.07 (-3.18%) | $81.76 | $79.02 | 2.88 M | $15.91 B |
| 03/11/2025 | $80.93 | $81.03 (0.12%) | $81.80 | $78.43 | 3.37 M | $16.30 B |
| 03/10/2025 | $85.30 | $79.89 (-6.34%) | $85.34 | $79.74 | 4.07 M | $16.07 B |
| 03/07/2025 | $86.18 | $85.00 (-1.37%) | $86.44 | $82.61 | 5.34 M | $17.10 B |
| 03/06/2025 | $90.53 | $90.98 (0.5%) | $91.59 | $90.08 | 2.92 M | $18.31 B |
| 03/05/2025 | $90.39 | $91.33 (1.04%) | $91.60 | $89.64 | 2.08 M | $18.38 B |
| 03/04/2025 | $91.57 | $90.67 (-0.98%) | $91.77 | $89.55 | 2.64 M | $18.24 B |
| 03/03/2025 | $90.97 | $91.65 (0.75%) | $92.84 | $90.52 | 1.66 M | $18.44 B |
| 02/28/2025 | $90.06 | $90.38 (0.36%) | $90.65 | $88.80 | 1.90 M | $18.18 B |
| 02/27/2025 | $89.97 | $89.87 (-0.11%) | $90.79 | $89.69 | 1.55 M | $18.07 B |
| 02/26/2025 | $89.95 | $90.99 (1.16%) | $92.48 | $89.94 | 1.08 M | $18.30 B |
| 02/25/2025 | $90.17 | $90.26 (0.1%) | $90.50 | $88.97 | 1.35 M | $18.15 B |
| 02/24/2025 | $88.54 | $90.06 (1.72%) | $90.88 | $88.44 | 1.74 M | $18.11 B |
| 02/21/2025 | $88.37 | $88.48 (0.12%) | $88.87 | $87.61 | 1.57 M | $17.79 B |
| 02/20/2025 | $86.73 | $88.69 (2.26%) | $88.91 | $86.35 | 1.74 M | $17.84 B |
| 02/19/2025 | $87.15 | $86.46 (-0.79%) | $87.40 | $85.95 | 5.22 M | $17.39 B |
| 02/18/2025 | $87.99 | $87.29 (-0.8%) | $88.15 | $86.08 | 1.75 M | $17.55 B |
| 02/14/2025 | $92.85 | $88.10 (-5.12%) | $93.00 | $86.89 | 3.05 M | $17.72 B |
| 02/13/2025 | $92.75 | $93.68 (1%) | $94.17 | $92.26 | 1.04 M | $18.84 B |
| 02/12/2025 | $92.10 | $92.00 (-0.11%) | $92.40 | $91.01 | 880,900 | $18.50 B |
| 02/11/2025 | $92.91 | $93.45 (0.58%) | $93.75 | $92.78 | 681,700 | $18.79 B |
| 02/10/2025 | $93.70 | $93.63 (-0.07%) | $94.33 | $93.11 | 1.13 M | $18.83 B |
| 02/07/2025 | $95.02 | $93.57 (-1.53%) | $95.43 | $93.42 | 986,800 | $18.82 B |
| 02/06/2025 | $96.57 | $95.29 (-1.33%) | $96.78 | $94.74 | 853,031 | $19.16 B |
| 02/05/2025 | $96.29 | $96.67 (0.39%) | $97.21 | $95.52 | 640,300 | $19.44 B |
| 02/04/2025 | $94.83 | $95.30 (0.5%) | $95.83 | $94.03 | 867,800 | $19.16 B |
| 02/03/2025 | $95.26 | $95.34 (0.08%) | $96.08 | $93.81 | 1.13 M | $19.17 B |
| 01/31/2025 | $97.88 | $96.55 (-1.36%) | $97.95 | $96.40 | 1.16 M | $19.42 B |
| 01/30/2025 | $98.11 | $98.10 (-0.01%) | $99.54 | $97.98 | 951,400 | $19.73 B |
| 01/29/2025 | $97.79 | $98.00 (0.21%) | $98.72 | $97.48 | 819,100 | $19.71 B |
| 01/28/2025 | $98.82 | $98.50 (-0.32%) | $99.79 | $97.71 | 858,100 | $19.81 B |
| 01/27/2025 | $97.74 | $99.45 (1.75%) | $100.24 | $97.74 | 2.08 M | $20.00 B |
| 01/24/2025 | $94.95 | $97.70 (2.9%) | $98.57 | $94.95 | 2.27 M | $19.65 B |
| 01/23/2025 | $95.09 | $95.68 (0.62%) | $95.86 | $94.02 | 983,082 | $19.24 B |
| 01/22/2025 | $95.35 | $95.18 (-0.18%) | $96.33 | $94.62 | 1.38 M | $19.14 B |
| 01/21/2025 | $93.53 | $95.35 (1.95%) | $95.81 | $93.51 | 1.67 M | $19.17 B |
| 01/17/2025 | $92.68 | $93.27 (0.64%) | $93.82 | $92.29 | 1.95 M | $18.76 B |
| 01/16/2025 | $90.27 | $92.04 (1.96%) | $92.56 | $90.22 | 1.38 M | $18.51 B |
| 01/15/2025 | $90.62 | $90.68 (0.07%) | $91.27 | $89.77 | 1.90 M | $18.24 B |
| 01/14/2025 | $91.10 | $89.11 (-2.18%) | $91.46 | $88.63 | 1.86 M | $17.92 B |
| 01/13/2025 | $90.12 | $91.28 (1.29%) | $92.04 | $89.07 | 1.73 M | $18.36 B |
| 01/10/2025 | $90.77 | $90.31 (-0.51%) | $91.71 | $89.43 | 1.95 M | $18.16 B |
| 01/08/2025 | $92.36 | $91.88 (-0.52%) | $92.61 | $91.41 | 1.11 M | $18.48 B |
| 01/07/2025 | $92.86 | $92.69 (-0.18%) | $94.85 | $92.34 | 1.13 M | $18.64 B |
| 01/06/2025 | $91.79 | $93.01 (1.33%) | $93.38 | $91.74 | 1.23 M | $18.70 B |
| 01/03/2025 | $90.69 | $91.79 (1.21%) | $91.91 | $90.43 | 764,905 | $18.46 B |
| 01/02/2025 | $92.57 | $90.66 (-2.06%) | $92.62 | $90.36 | 976,200 | $18.23 B |
| 12/31/2024 | $91.54 | $91.93 (0.43%) | $92.57 | $91.23 | 817,504 | $18.49 B |
| 12/30/2024 | $92.08 | $91.43 (-0.71%) | $92.96 | $91.06 | 835,641 | $18.39 B |
| 12/27/2024 | $91.85 | $92.34 (0.53%) | $92.81 | $91.70 | 671,800 | $18.57 B |
| 12/26/2024 | $92.26 | $92.61 (0.38%) | $92.69 | $91.94 | 775,200 | $18.62 B |
| 12/24/2024 | $92.20 | $92.81 (0.66%) | $92.81 | $91.39 | 451,200 | $18.66 B |
| 12/23/2024 | $92.72 | $92.52 (-0.22%) | $93.44 | $91.91 | 990,600 | $18.61 B |
| 12/20/2024 | $92.42 | $93.44 (1.1%) | $94.71 | $92.28 | 2.78 M | $18.79 B |
| 12/19/2024 | $92.35 | $91.93 (-0.45%) | $92.72 | $91.22 | 1.64 M | $18.49 B |
| 12/18/2024 | $94.43 | $92.39 (-2.16%) | $94.92 | $92.27 | 1.55 M | $18.58 B |
| 12/17/2024 | $93.79 | $94.49 (0.75%) | $96.09 | $93.42 | 1.96 M | $19.00 B |
| 12/16/2024 | $94.76 | $93.98 (-0.82%) | $96.14 | $93.85 | 1.96 M | $18.90 B |
| 12/13/2024 | $96.41 | $94.85 (-1.62%) | $96.73 | $94.78 | 1.78 M | $19.07 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.
