The Cooper Companies (COO) Historical Stock Prices

The Cooper Companies, Inc. (COO), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Jan 16, 2026	82.31	82.74	81.98	82.37	82.37	3,500,900
Jan 15, 2026	81.88	82.47	80.69	82.31	82.31	2,427,700
Jan 14, 2026	81.43	81.96	80.11	81.69	81.69	2,695,500
Jan 13, 2026	83.50	84.05	81.19	81.70	81.70	1,623,200
Jan 12, 2026	84.00	84.36	82.94	83.23	83.23	3,274,100
Jan 9, 2026	83.13	83.88	82.11	83.45	83.45	2,514,900
Jan 8, 2026	82.87	84.26	82.70	83.13	83.13	2,472,600
Jan 7, 2026	84.32	85.04	83.25	83.90	83.90	3,377,900
Jan 6, 2026	83.14	84.48	82.94	84.32	84.32	2,396,400
Jan 5, 2026	81.10	83.39	80.23	82.74	82.74	1,664,700
Jan 2, 2026	82.09	82.44	80.80	81.11	81.11	2,229,600
Dec 31, 2025	82.13	82.52	81.86	81.96	81.96	1,059,000
Dec 30, 2025	82.09	82.64	81.89	82.47	82.47	2,330,700
Dec 29, 2025	82.58	82.66	81.93	82.20	82.20	1,989,400
Dec 26, 2025	82.70	83.00	81.96	82.62	82.62	1,237,200
Dec 24, 2025	83.61	83.64	82.29	82.57	82.57	728,500
Dec 23, 2025	83.45	83.61	82.56	82.88	82.88	1,609,500
Dec 22, 2025	83.38	84.18	82.61	83.84	83.84	1,964,300
Dec 19, 2025	82.57	83.08	82.08	82.75	82.75	3,587,800
Dec 18, 2025	82.80	83.31	81.92	82.46	82.46	3,336,700
Dec 17, 2025	82.63	84.25	82.23	82.48	82.48	3,629,100
Dec 16, 2025	81.79	81.89	80.24	81.04	81.04	2,061,100
Dec 15, 2025	82.16	82.66	80.81	81.53	81.53	2,414,500
Dec 12, 2025	82.28	82.92	81.54	82.08	82.08	3,308,500
Dec 11, 2025	81.28	82.19	80.84	82.11	82.11	2,550,200

Historical stock data.