The Cooper Companies (COO) Historical Stock Prices

The Cooper Companies, Inc. (COO), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Dec 10, 2025	78.45	81.12	78.18	80.74	80.74	3,500,200
Dec 9, 2025	78.18	79.38	77.64	78.51	78.51	3,878,100
Dec 8, 2025	81.70	81.70	77.70	78.04	78.04	4,170,800
Dec 5, 2025	89.66	89.83	80.89	81.40	81.40	10,745,800
Dec 4, 2025	76.05	77.58	75.77	77.03	77.03	5,125,400
Dec 3, 2025	75.37	76.84	75.36	75.98	75.98	3,974,200
Dec 2, 2025	77.44	77.66	75.25	75.84	75.84	4,079,900
Dec 1, 2025	77.58	78.48	77.07	77.41	77.41	3,558,500
Nov 28, 2025	77.84	78.49	77.49	77.93	77.93	1,398,800
Nov 26, 2025	77.92	78.69	77.49	77.94	77.94	3,789,600
Nov 25, 2025	76.36	78.49	76.09	78.21	78.21	2,403,400
Nov 24, 2025	75.48	76.52	74.89	76.01	76.01	4,963,200
Nov 21, 2025	71.72	76.08	71.44	75.47	75.47	3,811,400
Nov 20, 2025	72.28	73.27	71.01	71.11	71.11	2,343,600
Nov 19, 2025	72.20	73.48	71.18	72.15	72.15	3,505,400
Nov 18, 2025	71.68	72.73	71.20	72.20	72.20	2,788,500
Nov 17, 2025	71.52	72.58	70.83	71.35	71.35	3,205,200
Nov 14, 2025	71.17	72.25	70.64	72.13	72.13	2,599,000
Nov 13, 2025	71.43	72.74	70.89	71.75	71.75	2,754,600
Nov 12, 2025	72.25	73.39	71.55	72.49	72.49	1,960,800
Nov 11, 2025	71.27	71.96	71.08	71.74	71.74	1,122,100
Nov 10, 2025	70.10	70.94	69.69	70.72	70.72	1,640,700
Nov 7, 2025	69.11	70.23	68.13	70.10	70.10	1,354,100
Nov 6, 2025	68.81	69.26	67.20	69.00	69.00	1,722,800
Nov 5, 2025	68.86	69.99	68.34	68.88	68.88	2,450,000

Historical stock data.