The Cooper Companies (COO) Historical Stock Prices

The Cooper Companies, Inc. (COO), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
May 6, 2026	61.50	61.71	60.00	61.12	61.12	3,332,700
May 5, 2026	61.52	61.93	60.71	61.25	61.25	2,940,600
May 4, 2026	61.95	62.87	61.24	61.52	61.52	1,565,200
May 1, 2026	62.90	62.90	61.75	62.36	62.36	1,981,500
Apr 30, 2026	61.53	63.40	61.25	62.90	62.90	3,097,600
Apr 29, 2026	62.79	63.44	60.64	61.34	61.34	2,567,600
Apr 28, 2026	64.73	64.90	62.93	63.09	63.09	2,470,800
Apr 27, 2026	64.44	65.29	64.20	64.34	64.34	2,064,500
Apr 24, 2026	64.73	64.80	63.72	64.42	64.42	2,300,300
Apr 23, 2026	66.93	67.16	64.40	64.95	64.95	2,577,100
Apr 22, 2026	67.46	68.02	66.85	66.92	66.92	2,223,400
Apr 21, 2026	69.89	69.89	67.09	67.30	67.30	1,684,000
Apr 20, 2026	69.45	70.30	69.28	69.46	69.46	1,480,000
Apr 17, 2026	70.32	71.30	69.83	70.06	70.06	2,655,000
Apr 16, 2026	70.34	70.97	69.29	69.38	69.38	2,141,900
Apr 15, 2026	71.61	71.79	69.75	70.29	70.29	1,673,700
Apr 14, 2026	71.87	72.63	71.25	71.61	71.61	1,671,000
Apr 13, 2026	70.74	71.80	69.83	71.70	71.70	1,437,200
Apr 10, 2026	71.96	72.13	71.05	71.21	71.21	1,471,800
Apr 9, 2026	71.14	71.85	70.08	71.46	71.46	1,277,300
Apr 8, 2026	72.20	72.23	71.11	71.73	71.73	2,235,900
Apr 7, 2026	70.10	70.30	68.70	69.66	69.66	2,186,000
Apr 6, 2026	69.98	70.77	69.63	70.29	70.29	2,879,700
Apr 2, 2026	70.70	71.87	69.34	70.17	70.17	2,049,600
Apr 1, 2026	71.83	72.39	71.15	71.43	71.43	1,763,900

Historical stock data.