NasdaqGS - Delayed Quote USD

The Cooper Companies, Inc. (COO)

69.59 -1.05 (-1.49%)

At close: September 4 at 4:00:01 PM EDT

70.30 +0.71 (+1.02%)

After hours: September 4 at 7:30:01 PM EDT

Trade COO on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Sep 4, 2026	70.33	70.48	69.51	69.59	69.59	1,957,000
Sep 3, 2026	69.78	70.68	69.09	70.64	70.64	2,096,500
Sep 2, 2026	69.31	71.07	69.28	69.73	69.73	1,583,400
Sep 1, 2026	70.26	70.80	69.08	69.28	69.28	1,362,800
Aug 31, 2026	70.49	70.76	69.64	70.09	70.09	2,156,700
Aug 28, 2026	71.18	71.50	70.66	71.17	71.17	1,011,300
Aug 27, 2026	71.90	72.08	70.70	70.96	70.96	1,519,900
Aug 26, 2026	72.62	72.93	72.22	72.68	72.68	1,560,100
Aug 25, 2026	75.42	75.71	72.92	73.04	73.04	1,430,700
Aug 24, 2026	76.14	76.58	75.62	75.80	75.80	1,140,700
Aug 21, 2026	76.18	76.60	75.61	76.22	76.22	1,554,100
Aug 20, 2026	76.47	77.09	76.11	76.16	76.16	1,085,300
Aug 19, 2026	76.40	78.11	75.84	76.73	76.73	1,384,000
Aug 18, 2026	76.09	76.69	75.64	75.76	75.76	1,887,100
Aug 17, 2026	75.57	76.14	75.01	75.10	75.10	1,928,100
Aug 14, 2026	76.87	76.87	76.08	76.17	76.17	887,100
Aug 13, 2026	77.26	77.64	76.38	76.60	76.60	1,387,500
Aug 12, 2026	76.34	77.19	75.37	76.73	76.73	2,953,300
Aug 11, 2026	76.32	77.42	76.20	76.82	76.82	1,677,400
Aug 10, 2026	74.23	76.60	74.20	76.32	76.32	2,386,000
Aug 7, 2026	73.05	74.58	72.65	74.23	74.23	1,561,700
Aug 6, 2026	75.00	75.13	73.23	73.32	73.32	1,932,100
Aug 5, 2026	74.75	75.02	73.82	74.84	74.84	1,507,700
Aug 4, 2026	73.91	74.80	73.27	74.69	74.69	1,970,000
Aug 3, 2026	73.38	74.85	73.38	74.23	74.23	2,811,200
Jul 31, 2026	71.95	72.51	71.15	72.32	72.32	2,518,500
Jul 30, 2026	73.06	73.10	71.78	72.65	72.65	1,407,100
Jul 29, 2026	71.50	73.09	71.43	73.06	73.06	1,739,200
Jul 28, 2026	71.38	72.64	71.07	72.06	72.06	1,772,800
Jul 27, 2026	70.82	71.63	70.26	70.29	70.29	2,199,600
Jul 24, 2026	70.61	70.90	70.20	70.31	70.31	1,466,600
Jul 23, 2026	70.11	70.74	69.60	70.23	70.23	2,048,300
Jul 22, 2026	71.94	71.94	70.16	70.50	70.50	1,599,800
Jul 21, 2026	70.61	71.61	70.20	71.01	71.01	2,260,700
Jul 20, 2026	71.39	71.83	70.77	71.59	71.59	2,527,400
Jul 17, 2026	73.10	73.95	71.45	71.71	71.71	1,666,900
Jul 16, 2026	71.50	73.38	71.30	73.10	73.10	1,896,300
Jul 15, 2026	68.71	71.60	68.60	70.60	70.60	1,945,600
Jul 14, 2026	69.90	70.39	68.37	68.51	68.51	2,191,700
Jul 13, 2026	71.09	71.85	70.71	71.32	71.32	1,723,300
Jul 10, 2026	70.80	71.39	70.44	70.70	70.70	1,413,100
Jul 9, 2026	69.84	71.09	69.39	71.02	71.02	2,634,800
Jul 8, 2026	71.00	71.27	69.24	69.61	69.61	3,099,500
Jul 7, 2026	73.77	74.33	71.84	71.89	71.89	2,195,400
Jul 6, 2026	74.15	74.15	71.65	72.61	72.61	2,623,400
Jul 2, 2026	72.85	74.45	72.33	74.20	74.20	3,259,700
Jul 1, 2026	72.31	73.53	71.74	71.95	71.95	5,040,400
Jun 30, 2026	71.36	72.06	70.36	71.71	71.71	3,907,600
Jun 29, 2026	70.64	71.47	70.34	71.39	71.39	2,821,100
Jun 26, 2026	69.48	72.15	69.29	71.02	71.02	3,489,800
Jun 25, 2026	69.39	71.32	69.32	70.64	70.64	3,267,200
Jun 24, 2026	66.70	69.25	66.40	68.83	68.83	3,525,000
Jun 23, 2026	66.02	66.69	65.63	66.15	66.15	2,768,000
Jun 22, 2026	65.46	66.28	64.99	65.42	65.42	3,175,800
Jun 18, 2026	64.97	66.23	64.97	65.91	65.91	3,802,100
Jun 17, 2026	66.18	67.22	64.94	65.05	65.05	3,976,900
Jun 16, 2026	67.92	68.40	67.29	67.35	67.35	2,511,600
Jun 15, 2026	68.22	68.65	67.56	67.76	67.76	2,641,500
Jun 12, 2026	68.09	68.18	66.41	67.88	67.88	1,972,500
Jun 11, 2026	67.58	67.94	66.06	67.51	67.51	3,245,100
Jun 10, 2026	68.62	68.67	67.54	67.69	67.69	3,014,500
Jun 9, 2026	67.11	69.00	66.20	68.62	68.62	4,484,400
Jun 8, 2026	66.18	68.18	65.59	66.79	66.79	6,932,500
Jun 5, 2026	65.24	67.61	65.00	67.34	67.34	9,091,100
Jun 4, 2026	61.09	62.98	61.09	62.02	62.02	4,059,700
Jun 3, 2026	60.25	60.58	59.59	60.34	60.34	4,001,900
Jun 2, 2026	60.08	60.15	59.14	59.49	59.49	4,196,200
Jun 1, 2026	60.59	60.83	59.35	60.19	60.19	4,245,100
May 29, 2026	60.83	61.86	60.50	61.21	61.21	5,714,700
May 28, 2026	60.39	61.38	60.00	61.04	61.04	2,156,400
May 27, 2026	61.94	62.30	60.55	60.80	60.80	2,032,900
May 26, 2026	62.56	62.73	61.98	62.03	62.03	2,000,200
May 22, 2026	62.49	63.32	62.19	62.55	62.55	1,536,700
May 21, 2026	61.50	63.13	60.74	62.85	62.85	2,273,700
May 20, 2026	61.26	62.20	60.43	61.75	61.75	3,730,600
May 19, 2026	61.09	62.25	60.34	61.45	61.45	1,684,300
May 18, 2026	59.74	61.33	59.62	60.94	60.94	2,728,700
May 15, 2026	60.51	61.05	59.57	59.61	59.61	2,081,300
May 14, 2026	59.96	60.92	59.66	60.38	60.38	2,180,100
May 13, 2026	59.46	60.32	59.06	59.47	59.47	2,247,900
May 12, 2026	59.19	60.36	58.89	59.95	59.95	2,818,300
May 11, 2026	60.17	60.42	58.91	58.98	58.98	1,697,200
May 8, 2026	61.21	61.47	59.68	60.00	60.00	2,150,900
May 7, 2026	61.62	61.81	60.80	61.11	61.11	2,096,200
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
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
Feb 24, 2026	82.84	83.72	82.56	83.56	83.56	1,634,600
Feb 23, 2026	83.15	84.43	81.97	82.94	82.94	2,338,700
Feb 20, 2026	83.55	84.62	83.12	84.07	84.07	1,389,600
Feb 19, 2026	83.21	83.70	82.55	83.68	83.68	1,252,200
Feb 18, 2026	81.77	83.56	81.19	83.40	83.40	1,580,200
Feb 17, 2026	83.13	83.76	81.22	81.94	81.94	1,763,100
Feb 13, 2026	82.02	84.23	82.02	82.99	82.99	2,177,000
Feb 12, 2026	83.24	83.24	80.99	81.70	81.70	1,716,100
Feb 11, 2026	81.73	83.07	80.51	83.05	83.05	1,472,700
Feb 10, 2026	81.78	83.20	81.47	81.57	81.57	3,453,400
Feb 9, 2026	81.50	81.74	80.34	81.48	81.48	1,515,200
Feb 6, 2026	80.42	82.18	80.22	82.10	82.10	1,508,300
Feb 5, 2026	80.95	81.48	79.76	80.10	80.10	1,796,200
Feb 4, 2026	80.16	82.11	79.53	80.92	80.92	1,803,100
Feb 3, 2026	80.39	81.83	78.79	79.33	79.33	1,050,800
Feb 2, 2026	81.24	81.37	79.70	80.65	80.65	1,803,100
Jan 30, 2026	80.37	81.55	80.29	81.38	81.38	1,680,300
Jan 29, 2026	80.86	81.01	79.61	80.37	80.37	2,040,000
Jan 28, 2026	80.76	81.19	80.09	80.48	80.48	1,123,700
Jan 27, 2026	80.38	81.31	80.00	80.70	80.70	1,461,400
Jan 26, 2026	81.52	81.61	80.53	80.90	80.90	1,331,700
Jan 23, 2026	82.27	82.52	80.82	81.29	81.29	1,459,600
Jan 22, 2026	82.23	83.79	82.23	82.80	82.80	2,792,600
Jan 21, 2026	81.35	83.10	81.15	82.54	82.54	1,591,300
Jan 20, 2026	81.26	81.65	80.24	80.61	80.61	2,605,500
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
Dec 10, 2025	78.45	81.12	78.18	80.74	80.74	3,500,200
Dec 9, 2025	78.18	79.38	77.64	78.51	78.51	3,878,100
Dec 8, 2025	81.70	81.70	77.70	78.04	78.04	4,170,800
Dec 5, 2025	89.66	89.83	80.89	81.40	81.40	10,745,800
Dec 4, 2025	76.05	77.58	75.77	77.03	77.03	5,125,400
Dec 3, 2025	75.37	76.84	75.36	75.98	75.98	3,974,200
Dec 2, 2025	77.44	77.66	75.25	75.84	75.84	4,079,900
Dec 1, 2025	77.58	78.48	77.07	77.41	77.41	3,558,500
Nov 28, 2025	77.84	78.49	77.49	77.93	77.93	1,398,800
Nov 26, 2025	77.92	78.69	77.49	77.94	77.94	3,789,600
Nov 25, 2025	76.36	78.49	76.09	78.21	78.21	2,403,400
Nov 24, 2025	75.48	76.52	74.89	76.01	76.01	4,963,200
Nov 21, 2025	71.72	76.08	71.44	75.47	75.47	3,811,400
Nov 20, 2025	72.28	73.27	71.01	71.11	71.11	2,343,600
Nov 19, 2025	72.20	73.48	71.18	72.15	72.15	3,505,400
Nov 18, 2025	71.68	72.73	71.20	72.20	72.20	2,788,500
Nov 17, 2025	71.52	72.58	70.83	71.35	71.35	3,205,200
Nov 14, 2025	71.17	72.25	70.64	72.13	72.13	2,599,000
Nov 13, 2025	71.43	72.74	70.89	71.75	71.75	2,754,600
Nov 12, 2025	72.25	73.39	71.55	72.49	72.49	1,960,800
Nov 11, 2025	71.27	71.96	71.08	71.74	71.74	1,122,100
Nov 10, 2025	70.10	70.94	69.69	70.72	70.72	1,640,700
Nov 7, 2025	69.11	70.23	68.13	70.10	70.10	1,354,100
Nov 6, 2025	68.81	69.26	67.20	69.00	69.00	1,722,800
Nov 5, 2025	68.86	69.99	68.34	68.88	68.88	2,450,000
Nov 4, 2025	69.76	70.12	69.03	69.08	69.08	1,661,500
Nov 3, 2025	69.65	69.90	68.48	69.82	69.82	1,881,400
Oct 31, 2025	69.49	70.29	69.21	69.91	69.91	1,274,100
Oct 30, 2025	69.71	70.84	69.38	70.11	70.11	2,398,500
Oct 29, 2025	71.66	72.91	69.37	69.58	69.58	2,550,000
Oct 28, 2025	72.55	72.82	71.47	71.75	71.75	1,512,600
Oct 27, 2025	73.51	73.57	72.32	72.85	72.85	2,696,600
Oct 24, 2025	74.96	74.96	73.41	73.51	73.51	1,772,800
Oct 23, 2025	74.40	74.96	73.49	74.52	74.52	1,906,100
Oct 22, 2025	75.00	75.60	74.41	74.45	74.45	2,002,300
Oct 21, 2025	74.67	75.64	74.42	75.00	75.00	2,595,400
Oct 20, 2025	76.02	76.22	73.48	74.99	74.99	4,088,700
Oct 17, 2025	71.20	72.47	70.71	71.97	71.97	2,372,200
Oct 16, 2025	69.25	72.16	68.49	71.56	71.56	5,394,400
Oct 15, 2025	71.71	71.87	68.70	68.76	68.76	4,759,100
Oct 14, 2025	68.72	71.98	68.36	71.21	71.21	2,452,400
Oct 13, 2025	69.40	69.80	68.49	69.30	69.30	2,971,300
Oct 10, 2025	69.82	70.03	67.83	68.37	68.37	2,465,900
Oct 9, 2025	70.12	70.83	69.59	69.75	69.75	2,399,100
Oct 8, 2025	69.05	70.53	68.55	70.26	70.26	1,770,300
Oct 7, 2025	70.21	70.53	68.96	69.02	69.02	1,881,600
Oct 6, 2025	70.60	70.60	69.67	70.11	70.11	2,098,900
Oct 3, 2025	69.26	71.02	69.18	70.46	70.46	1,547,200
Oct 2, 2025	67.86	69.70	66.84	69.12	69.12	2,479,900
Oct 1, 2025	67.67	68.24	66.82	68.07	68.07	4,741,900
Sep 30, 2025	67.64	68.67	67.38	68.56	68.56	1,743,300
Sep 29, 2025	67.73	68.44	66.98	67.67	67.67	1,995,200
Sep 26, 2025	66.95	67.81	66.59	67.55	67.55	2,967,100
Sep 25, 2025	67.72	67.97	66.56	66.89	66.89	3,943,400
Sep 24, 2025	67.26	68.41	66.86	68.35	68.35	2,467,700
Sep 23, 2025	68.00	68.46	67.22	67.50	67.50	3,007,200
Sep 22, 2025	67.68	68.40	66.84	68.00	68.00	2,880,000
Sep 19, 2025	67.57	69.19	66.81	68.17	68.17	5,454,100
Sep 18, 2025	65.85	67.37	64.84	67.22	67.22	2,626,000
Sep 17, 2025	65.16	65.96	64.19	64.32	64.32	1,955,600
Sep 16, 2025	65.79	66.05	64.86	65.16	65.16	1,865,800
Sep 15, 2025	66.88	67.33	65.36	65.48	65.48	2,923,600
Sep 12, 2025	68.13	68.13	66.35	66.68	66.68	3,147,800
Sep 11, 2025	67.67	68.73	67.67	68.46	68.46	1,714,700
Sep 10, 2025	68.19	68.51	67.30	67.66	67.66	2,397,900
Sep 9, 2025	68.31	68.48	67.46	68.25	68.25	2,362,900
Sep 8, 2025	69.43	69.81	68.34	68.79	68.79	3,557,000
Sep 5, 2025	68.28	69.76	68.07	68.09	68.09	2,761,000

TFX

WST

RMD

ALC

BAX

XRAY

BLCO

MMSI

AZTA

RGEN

Mobilize your Website

View Site in Mobile | Classic

Share by: