The Cooper Companies, Inc (COO) Historical Stock Data
77.03 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, COO is up 0.21% a day on average. There have been 20 days where The Cooper Companies, Inc closed green and 10 days where COO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 76.05 | 77.03 | ↑$0.98 (1.29%) | 75.77 | 77.58 | 5.12M |
| 2025-12-03 | 75.37 | 75.98 | ↑$0.61 (0.81%) | 75.36 | 76.84 | 3.97M |
| 2025-12-02 | 77.44 | 75.84 | ↓$1.60 (-2.07%) | 75.25 | 77.66 | 4.08M |
| 2025-12-01 | 77.58 | 77.41 | ↓$0.17 (-0.22%) | 77.07 | 78.48 | 3.56M |
| 2025-11-28 | 77.84 | 77.93 | ↑$0.09 (0.12%) | 77.49 | 78.49 | 1.40M |
| 2025-11-26 | 77.92 | 77.94 | ↑$0.02 (0.03%) | 77.49 | 78.69 | 3.79M |
| 2025-11-25 | 76.36 | 78.21 | ↑$1.85 (2.42%) | 76.09 | 78.49 | 2.40M |
| 2025-11-24 | 75.48 | 76.01 | ↑$0.53 (0.70%) | 74.89 | 76.52 | 4.96M |
| 2025-11-21 | 71.72 | 75.47 | ↑$3.75 (5.23%) | 71.44 | 76.08 | 3.81M |
| 2025-11-20 | 72.28 | 71.11 | ↓$1.17 (-1.62%) | 71.01 | 73.27 | 2.34M |
| 2025-11-19 | 72.20 | 72.15 | ↓$0.05 (-0.07%) | 71.18 | 73.48 | 3.51M |
| 2025-11-18 | 71.68 | 72.20 | ↑$0.52 (0.73%) | 71.20 | 72.73 | 2.79M |
| 2025-11-17 | 71.52 | 71.35 | ↓$0.17 (-0.24%) | 70.83 | 72.58 | 3.21M |
| 2025-11-14 | 71.17 | 72.13 | ↑$0.96 (1.35%) | 70.64 | 72.25 | 2.60M |
| 2025-11-13 | 71.43 | 71.75 | ↑$0.32 (0.45%) | 70.89 | 72.74 | 2.75M |
| 2025-11-12 | 72.25 | 72.49 | ↑$0.24 (0.33%) | 71.55 | 73.39 | 1.96M |
| 2025-11-11 | 71.27 | 71.74 | ↑$0.47 (0.66%) | 71.08 | 71.96 | 1.12M |
| 2025-11-10 | 70.10 | 70.72 | ↑$0.62 (0.88%) | 69.69 | 70.94 | 1.64M |
| 2025-11-07 | 69.11 | 70.10 | ↑$0.99 (1.43%) | 68.13 | 70.23 | 1.35M |
| 2025-11-06 | 68.81 | 69.00 | ↑$0.19 (0.28%) | 67.20 | 69.26 | 1.72M |
| 2025-11-05 | 68.86 | 68.88 | ↑$0.02 (0.03%) | 68.34 | 69.99 | 2.45M |
| 2025-11-04 | 69.76 | 69.08 | ↓$0.67 (-0.97%) | 69.03 | 70.12 | 1.66M |
| 2025-11-03 | 69.65 | 69.82 | ↑$0.17 (0.24%) | 68.48 | 69.90 | 1.88M |
| 2025-10-31 | 69.49 | 69.91 | ↑$0.42 (0.60%) | 69.21 | 70.29 | 1.27M |
| 2025-10-30 | 69.71 | 70.11 | ↑$0.40 (0.57%) | 69.38 | 70.84 | 2.40M |
| 2025-10-29 | 71.66 | 69.58 | ↓$2.08 (-2.90%) | 69.37 | 72.91 | 2.55M |
| 2025-10-28 | 72.55 | 71.75 | ↓$0.80 (-1.10%) | 71.47 | 72.82 | 1.51M |
| 2025-10-27 | 73.51 | 72.85 | ↓$0.66 (-0.90%) | 72.32 | 73.57 | 2.70M |
| 2025-10-24 | 74.96 | 73.51 | ↓$1.45 (-1.93%) | 73.41 | 74.96 | 1.77M |
| 2025-10-23 | 74.40 | 74.52 | ↑$0.12 (0.16%) | 73.49 | 74.96 | 1.91M |
Create an account or log in to view more rows.
$COO HODL
$COO I can wait.
$COO Let’s get it
$COO Hedgies
we aren't going anywhere!
$COO no pain no gain
$COO here to raid
$COO good support.....
$COO Fuk the 1% even though i feel like the 1%
$COO never selling
$COO COME ON!!! Ugh!