COO
The Cooper Companies, Inc.
NMS
$67.88
+0.37
(+0.55%)
Extended · +1.88σ
Grade C
Historical prices · daily
124 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-12 | $68.09 | $68.18 | $66.41 | $67.88 | 2.0M |
| 2026-06-11 | $67.58 | $67.94 | $66.06 | $67.51 | 3.2M |
| 2026-06-10 | $68.62 | $68.67 | $67.54 | $67.69 | 3.0M |
| 2026-06-09 | $67.11 | $69.00 | $66.20 | $68.62 | 4.5M |
| 2026-06-08 | $66.18 | $68.18 | $65.59 | $66.79 | 6.9M |
| 2026-06-05 | $65.24 | $67.61 | $65.00 | $67.34 | 9.1M |
| 2026-06-04 | $61.09 | $62.98 | $61.09 | $62.02 | 4.1M |
| 2026-06-03 | $60.25 | $60.58 | $59.59 | $60.34 | 4.0M |
| 2026-06-02 | $60.08 | $60.15 | $59.14 | $59.49 | 4.2M |
| 2026-06-01 | $60.59 | $60.83 | $59.35 | $60.19 | 4.2M |
| 2026-05-29 | $60.83 | $61.86 | $60.50 | $61.21 | 5.7M |
| 2026-05-28 | $60.39 | $61.38 | $60.00 | $61.04 | 2.2M |
| 2026-05-27 | $61.94 | $62.30 | $60.55 | $60.80 | 2.0M |
| 2026-05-26 | $62.56 | $62.73 | $61.98 | $62.03 | 2.0M |
| 2026-05-22 | $62.49 | $63.32 | $62.19 | $62.55 | 1.5M |
| 2026-05-21 | $61.50 | $63.13 | $60.74 | $62.85 | 2.3M |
| 2026-05-20 | $61.26 | $62.20 | $60.43 | $61.75 | 3.7M |
| 2026-05-19 | $61.09 | $62.25 | $60.34 | $61.45 | 1.7M |
| 2026-05-18 | $59.74 | $61.33 | $59.62 | $60.94 | 2.7M |
| 2026-05-15 | $60.51 | $61.05 | $59.57 | $59.61 | 2.1M |
| 2026-05-14 | $59.96 | $60.92 | $59.66 | $60.38 | 2.2M |
| 2026-05-13 | $59.46 | $60.32 | $59.06 | $59.47 | 2.2M |
| 2026-05-12 | $59.19 | $60.36 | $58.89 | $59.95 | 2.8M |
| 2026-05-11 | $60.17 | $60.42 | $58.91 | $58.98 | 1.7M |
| 2026-05-08 | $61.21 | $61.47 | $59.68 | $60.00 | 2.2M |
| 2026-05-07 | $61.62 | $61.81 | $60.80 | $61.11 | 2.1M |
| 2026-05-06 | $61.50 | $61.71 | $60.00 | $61.12 | 3.3M |
| 2026-05-05 | $61.52 | $61.93 | $60.71 | $61.25 | 2.9M |
| 2026-05-04 | $61.95 | $62.87 | $61.24 | $61.52 | 1.6M |
| 2026-05-01 | $62.90 | $62.90 | $61.75 | $62.36 | 2.0M |
| 2026-04-30 | $61.53 | $63.40 | $61.25 | $62.90 | 3.1M |
| 2026-04-29 | $62.79 | $63.44 | $60.64 | $61.34 | 2.6M |
| 2026-04-28 | $64.73 | $64.90 | $62.93 | $63.09 | 2.5M |
| 2026-04-27 | $64.44 | $65.29 | $64.20 | $64.34 | 2.1M |
| 2026-04-24 | $64.73 | $64.80 | $63.72 | $64.42 | 2.3M |
| 2026-04-23 | $66.93 | $67.16 | $64.40 | $64.95 | 2.6M |
| 2026-04-22 | $67.46 | $68.02 | $66.85 | $66.92 | 2.2M |
| 2026-04-21 | $69.89 | $69.89 | $67.09 | $67.30 | 1.7M |
| 2026-04-20 | $69.45 | $70.30 | $69.28 | $69.46 | 1.5M |
| 2026-04-17 | $70.32 | $71.30 | $69.83 | $70.06 | 2.7M |
| 2026-04-16 | $70.34 | $70.97 | $69.29 | $69.38 | 2.1M |
| 2026-04-15 | $71.61 | $71.79 | $69.75 | $70.29 | 1.7M |
| 2026-04-14 | $71.87 | $72.63 | $71.25 | $71.61 | 1.7M |
| 2026-04-13 | $70.74 | $71.80 | $69.83 | $71.70 | 1.4M |
| 2026-04-10 | $71.96 | $72.13 | $71.05 | $71.21 | 1.5M |
| 2026-04-09 | $71.14 | $71.85 | $70.08 | $71.46 | 1.3M |
| 2026-04-08 | $72.20 | $72.23 | $71.11 | $71.73 | 2.2M |
| 2026-04-07 | $70.10 | $70.30 | $68.70 | $69.66 | 2.2M |
| 2026-04-06 | $69.98 | $70.77 | $69.63 | $70.29 | 2.9M |
| 2026-04-02 | $70.70 | $71.87 | $69.34 | $70.17 | 2.0M |
| 2026-04-01 | $71.83 | $72.39 | $71.15 | $71.43 | 1.8M |
| 2026-03-31 | $70.04 | $71.74 | $69.52 | $71.50 | 1.9M |
| 2026-03-30 | $70.36 | $70.36 | $69.06 | $69.31 | 1.8M |
| 2026-03-27 | $71.41 | $71.41 | $69.52 | $69.77 | 1.6M |
| 2026-03-26 | $71.19 | $72.55 | $71.19 | $71.54 | 1.4M |
| 2026-03-25 | $71.60 | $72.00 | $69.98 | $71.45 | 2.0M |
| 2026-03-24 | $70.05 | $71.33 | $69.17 | $70.49 | 1.3M |
| 2026-03-23 | $71.46 | $72.05 | $69.93 | $70.24 | 1.8M |
| 2026-03-20 | $70.80 | $70.84 | $69.33 | $69.96 | 2.5M |
| 2026-03-19 | $70.70 | $71.50 | $70.06 | $70.71 | 1.9M |
| 2026-03-18 | $71.07 | $72.28 | $71.05 | $71.17 | 1.8M |
| 2026-03-17 | $71.71 | $73.07 | $71.38 | $72.05 | 1.7M |
| 2026-03-16 | $70.42 | $71.54 | $69.83 | $71.04 | 2.2M |
| 2026-03-13 | $71.78 | $72.10 | $69.84 | $69.92 | 1.9M |
| 2026-03-12 | $72.88 | $73.15 | $70.22 | $71.52 | 3.1M |
| 2026-03-11 | $73.99 | $74.65 | $72.73 | $73.75 | 2.7M |
| 2026-03-10 | $76.00 | $76.01 | $74.28 | $74.41 | 2.2M |
| 2026-03-09 | $75.27 | $76.18 | $72.76 | $75.82 | 3.7M |
| 2026-03-06 | $77.00 | $78.11 | $75.00 | $76.55 | 5.3M |
| 2026-03-05 | $80.77 | $81.94 | $79.68 | $80.20 | 2.5M |
| 2026-03-04 | $82.61 | $83.36 | $81.04 | $81.98 | 2.7M |
| 2026-03-03 | $82.41 | $83.98 | $81.26 | $83.37 | 1.3M |
| 2026-03-02 | $83.59 | $84.09 | $82.12 | $83.92 | 1.7M |
| 2026-02-27 | $83.11 | $84.10 | $82.77 | $83.67 | 1.8M |
| 2026-02-26 | $83.43 | $84.22 | $83.08 | $84.01 | 1.4M |
| 2026-02-25 | $83.56 | $83.66 | $82.10 | $83.47 | 2.3M |
| 2026-02-24 | $82.84 | $83.72 | $82.56 | $83.56 | 1.6M |
| 2026-02-23 | $83.15 | $84.43 | $81.97 | $82.94 | 2.3M |
| 2026-02-20 | $83.55 | $84.62 | $83.12 | $84.07 | 1.4M |
| 2026-02-19 | $83.21 | $83.70 | $82.55 | $83.68 | 1.3M |
| 2026-02-18 | $81.77 | $83.56 | $81.19 | $83.40 | 1.6M |
| 2026-02-17 | $83.13 | $83.76 | $81.22 | $81.94 | 1.8M |
| 2026-02-13 | $82.02 | $84.23 | $82.02 | $82.99 | 2.2M |
| 2026-02-12 | $83.24 | $83.24 | $80.99 | $81.70 | 1.7M |
| 2026-02-11 | $81.73 | $83.07 | $80.51 | $83.05 | 1.5M |
| 2026-02-10 | $81.78 | $83.20 | $81.47 | $81.57 | 3.5M |
| 2026-02-09 | $81.50 | $81.74 | $80.34 | $81.48 | 1.5M |
| 2026-02-06 | $80.42 | $82.18 | $80.22 | $82.10 | 1.5M |
| 2026-02-05 | $80.95 | $81.48 | $79.76 | $80.10 | 1.8M |
| 2026-02-04 | $80.16 | $82.11 | $79.53 | $80.92 | 1.8M |
| 2026-02-03 | $80.39 | $81.83 | $78.79 | $79.33 | 1.1M |
| 2026-02-02 | $81.24 | $81.37 | $79.70 | $80.65 | 1.8M |
| 2026-01-30 | $80.37 | $81.55 | $80.29 | $81.38 | 1.7M |
| 2026-01-29 | $80.86 | $81.01 | $79.61 | $80.37 | 2.0M |
| 2026-01-28 | $80.76 | $81.19 | $80.09 | $80.48 | 1.1M |
| 2026-01-27 | $80.38 | $81.31 | $80.00 | $80.70 | 1.5M |
| 2026-01-26 | $81.52 | $81.61 | $80.53 | $80.90 | 1.3M |
| 2026-01-23 | $82.27 | $82.52 | $80.82 | $81.29 | 1.5M |
| 2026-01-22 | $82.23 | $83.79 | $82.23 | $82.80 | 2.8M |
| 2026-01-21 | $81.35 | $83.10 | $81.15 | $82.54 | 1.6M |
| 2026-01-20 | $81.26 | $81.65 | $80.24 | $80.61 | 2.6M |
| 2026-01-16 | $82.31 | $82.74 | $81.98 | $82.37 | 3.5M |
| 2026-01-15 | $81.88 | $82.47 | $80.69 | $82.31 | 2.4M |
| 2026-01-14 | $81.43 | $81.96 | $80.11 | $81.69 | 2.7M |
| 2026-01-13 | $83.50 | $84.05 | $81.19 | $81.70 | 1.6M |
| 2026-01-12 | $84.00 | $84.36 | $82.94 | $83.23 | 3.3M |
| 2026-01-09 | $83.13 | $83.88 | $82.11 | $83.45 | 2.5M |
| 2026-01-08 | $82.87 | $84.26 | $82.70 | $83.13 | 2.5M |
| 2026-01-07 | $84.32 | $85.04 | $83.25 | $83.90 | 3.4M |
| 2026-01-06 | $83.14 | $84.48 | $82.94 | $84.32 | 2.4M |
| 2026-01-05 | $81.10 | $83.39 | $80.23 | $82.74 | 1.7M |
| 2026-01-02 | $82.09 | $82.44 | $80.80 | $81.11 | 2.2M |
| 2025-12-31 | $82.13 | $82.52 | $81.86 | $81.96 | 1.1M |
| 2025-12-30 | $82.09 | $82.64 | $81.89 | $82.47 | 2.3M |
| 2025-12-29 | $82.58 | $82.66 | $81.93 | $82.20 | 2.0M |
| 2025-12-26 | $82.70 | $83.00 | $81.96 | $82.62 | 1.2M |
| 2025-12-24 | $83.61 | $83.64 | $82.29 | $82.57 | 0.7M |
| 2025-12-23 | $83.45 | $83.61 | $82.56 | $82.88 | 1.6M |
| 2025-12-22 | $83.38 | $84.18 | $82.61 | $83.84 | 2.0M |
| 2025-12-19 | $82.57 | $83.08 | $82.08 | $82.75 | 3.6M |
| 2025-12-18 | $82.80 | $83.31 | $81.92 | $82.46 | 3.3M |
| 2025-12-17 | $82.63 | $84.25 | $82.23 | $82.48 | 3.6M |
| 2025-12-16 | $81.79 | $81.89 | $80.24 | $81.04 | 2.1M |
| 2025-12-15 | $82.16 | $82.66 | $80.81 | $81.53 | 2.4M |