The Cooper Companies (COO) Historical Stock Prices

The Cooper Companies, Inc. (COO), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Mar 31, 2026	70.04	71.74	69.52	71.50	71.50	1,858,800
Mar 30, 2026	70.36	70.36	69.06	69.31	69.31	1,761,000
Mar 27, 2026	71.41	71.41	69.52	69.77	69.77	1,638,100
Mar 26, 2026	71.19	72.55	71.19	71.54	71.54	1,416,500
Mar 25, 2026	71.60	72.00	69.98	71.45	71.45	2,049,800
Mar 24, 2026	70.05	71.33	69.17	70.49	70.49	1,275,700
Mar 23, 2026	71.46	72.05	69.93	70.24	70.24	1,784,200
Mar 20, 2026	70.80	70.84	69.33	69.96	69.96	2,498,800
Mar 19, 2026	70.70	71.50	70.06	70.71	70.71	1,925,700
Mar 18, 2026	71.07	72.28	71.05	71.17	71.17	1,764,200
Mar 17, 2026	71.71	73.07	71.38	72.05	72.05	1,723,000
Mar 16, 2026	70.42	71.54	69.83	71.04	71.04	2,154,100
Mar 13, 2026	71.78	72.10	69.84	69.92	69.92	1,918,400
Mar 12, 2026	72.88	73.15	70.22	71.52	71.52	3,095,200
Mar 11, 2026	73.99	74.65	72.73	73.75	73.75	2,686,600
Mar 10, 2026	76.00	76.01	74.28	74.41	74.41	2,249,200
Mar 9, 2026	75.27	76.18	72.76	75.82	75.82	3,723,000
Mar 6, 2026	77.00	78.11	75.00	76.55	76.55	5,306,700
Mar 5, 2026	80.77	81.94	79.68	80.20	80.20	2,479,000
Mar 4, 2026	82.61	83.36	81.04	81.98	81.98	2,661,200
Mar 3, 2026	82.41	83.98	81.26	83.37	83.37	1,324,000
Mar 2, 2026	83.59	84.09	82.12	83.92	83.92	1,689,100
Feb 27, 2026	83.11	84.10	82.77	83.67	83.67	1,758,900
Feb 26, 2026	83.43	84.22	83.08	84.01	84.01	1,363,400
Feb 25, 2026	83.56	83.66	82.10	83.47	83.47	2,322,500

Historical stock data.