5 DAY PERFORMANCE
+0.96%
1 MONTH PERFORMANCE
+0.49%
3 MONTH PERFORMANCE
-15.41%
6 MONTH PERFORMANCE
-22.84%
YEAR-TO-DATE PERFORMANCE
-11.16%
1 YEAR PERFORMANCE
-8.91%
The Cooper Companies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $81.58 | $81.67 (0.11%) | $81.85 | $79.86 | 1.55 M | $16.43 B |
| 04/29/2025 | $81.73 | $82.23 (0.61%) | $82.83 | $80.82 | 1.30 M | $16.54 B |
| 04/28/2025 | $81.03 | $81.85 (1.01%) | $83.24 | $80.66 | 1.53 M | $16.47 B |
| 04/25/2025 | $82.34 | $80.89 (-1.76%) | $82.53 | $80.68 | 1.15 M | $16.28 B |
| 04/24/2025 | $81.40 | $82.58 (1.45%) | $82.84 | $80.71 | 1.12 M | $16.62 B |
| 04/23/2025 | $80.95 | $80.84 (-0.14%) | $82.58 | $79.95 | 1.74 M | $16.27 B |
| 04/22/2025 | $79.64 | $79.79 (0.19%) | $80.04 | $78.59 | 2.20 M | $16.05 B |
| 04/21/2025 | $79.19 | $78.70 (-0.62%) | $79.19 | $77.59 | 2.26 M | $15.83 B |
| 04/17/2025 | $78.45 | $79.51 (1.35%) | $79.77 | $77.98 | 2.10 M | $16.00 B |
| 04/16/2025 | $77.33 | $78.23 (1.16%) | $78.50 | $76.83 | 2.56 M | $15.74 B |
| 04/15/2025 | $78.99 | $77.80 (-1.51%) | $78.99 | $77.31 | 1.39 M | $15.65 B |
| 04/14/2025 | $77.92 | $78.76 (1.08%) | $79.04 | $77.18 | 1.91 M | $15.85 B |
| 04/11/2025 | $74.47 | $77.46 (4.02%) | $77.81 | $74.47 | 2.67 M | $15.58 B |
| 04/10/2025 | $77.60 | $75.37 (-2.87%) | $77.60 | $72.88 | 2.50 M | $15.16 B |
| 04/09/2025 | $70.30 | $77.90 (10.81%) | $78.18 | $69.81 | 2.70 M | $15.67 B |
| 04/08/2025 | $75.74 | $71.50 (-5.6%) | $76.08 | $70.51 | 1.53 M | $14.39 B |
| 04/07/2025 | $73.71 | $73.31 (-0.54%) | $75.50 | $70.80 | 2.43 M | $14.75 B |
| 04/04/2025 | $76.72 | $73.77 (-3.85%) | $76.83 | $73.33 | 2.66 M | $14.84 B |
| 04/03/2025 | $79.94 | $78.17 (-2.21%) | $80.96 | $77.91 | 2.49 M | $15.73 B |
| 04/02/2025 | $80.77 | $81.23 (0.57%) | $82.28 | $80.53 | 1.81 M | $16.34 B |
| 04/01/2025 | $84.19 | $81.27 (-3.47%) | $84.19 | $81.17 | 2.06 M | $16.35 B |
| 03/31/2025 | $83.59 | $84.35 (0.91%) | $84.95 | $83.10 | 1.78 M | $16.97 B |
| 03/28/2025 | $84.54 | $83.77 (-0.91%) | $85.10 | $83.40 | 1.74 M | $16.85 B |
| 03/27/2025 | $83.83 | $84.98 (1.37%) | $85.27 | $83.21 | 2.26 M | $17.10 B |
| 03/26/2025 | $83.67 | $83.86 (0.23%) | $84.42 | $82.76 | 1.52 M | $16.87 B |
| 03/25/2025 | $83.98 | $83.70 (-0.33%) | $84.58 | $83.07 | 1.67 M | $16.84 B |
| 03/24/2025 | $82.16 | $84.07 (2.32%) | $84.67 | $82.16 | 2.34 M | $16.91 B |
| 03/21/2025 | $79.95 | $81.71 (2.2%) | $82.80 | $78.66 | 3.71 M | $16.44 B |
| 03/20/2025 | $80.12 | $80.39 (0.34%) | $81.83 | $79.99 | 1.82 M | $16.17 B |
| 03/19/2025 | $80.90 | $80.12 (-0.96%) | $81.59 | $79.51 | 2.78 M | $16.12 B |
| 03/18/2025 | $79.82 | $80.04 (0.28%) | $80.19 | $79.00 | 1.72 M | $16.10 B |
| 03/17/2025 | $81.26 | $79.91 (-1.66%) | $81.61 | $79.62 | 2.92 M | $16.08 B |
| 03/14/2025 | $78.08 | $81.22 (4.02%) | $81.35 | $77.85 | 2.44 M | $16.34 B |
| 03/13/2025 | $78.92 | $77.73 (-1.51%) | $78.92 | $77.05 | 2.04 M | $15.64 B |
| 03/12/2025 | $81.67 | $79.07 (-3.18%) | $81.76 | $79.02 | 2.94 M | $15.91 B |
| 03/11/2025 | $80.93 | $81.03 (0.12%) | $81.80 | $78.43 | 3.37 M | $16.30 B |
| 03/10/2025 | $85.30 | $79.89 (-6.34%) | $85.34 | $79.74 | 4.07 M | $16.07 B |
| 03/07/2025 | $86.18 | $85.00 (-1.37%) | $86.44 | $82.61 | 5.34 M | $17.10 B |
| 03/06/2025 | $90.53 | $90.98 (0.5%) | $91.59 | $90.08 | 2.92 M | $18.31 B |
| 03/05/2025 | $90.39 | $91.33 (1.04%) | $91.60 | $89.64 | 2.08 M | $18.38 B |
| 03/04/2025 | $91.57 | $90.67 (-0.98%) | $91.77 | $89.55 | 2.64 M | $18.24 B |
| 03/03/2025 | $90.97 | $91.65 (0.75%) | $92.84 | $90.52 | 1.66 M | $18.44 B |
| 02/28/2025 | $90.06 | $90.38 (0.36%) | $90.65 | $88.80 | 1.90 M | $18.18 B |
| 02/27/2025 | $89.97 | $89.87 (-0.11%) | $90.79 | $89.69 | 1.55 M | $18.07 B |
| 02/26/2025 | $89.95 | $90.99 (1.16%) | $92.48 | $89.94 | 1.08 M | $18.30 B |
| 02/25/2025 | $90.17 | $90.26 (0.1%) | $90.50 | $88.97 | 1.35 M | $18.15 B |
| 02/24/2025 | $88.54 | $90.06 (1.72%) | $90.88 | $88.44 | 1.74 M | $18.11 B |
| 02/21/2025 | $88.37 | $88.48 (0.12%) | $88.87 | $87.61 | 1.57 M | $17.79 B |
| 02/20/2025 | $86.73 | $88.69 (2.26%) | $88.91 | $86.35 | 1.74 M | $17.84 B |
| 02/19/2025 | $87.15 | $86.46 (-0.79%) | $87.40 | $85.95 | 5.22 M | $17.39 B |
| 02/18/2025 | $87.99 | $87.29 (-0.8%) | $88.15 | $86.08 | 1.75 M | $17.55 B |
| 02/14/2025 | $92.85 | $88.10 (-5.12%) | $93.00 | $86.89 | 3.05 M | $17.72 B |
| 02/13/2025 | $92.75 | $93.68 (1%) | $94.17 | $92.26 | 1.04 M | $18.84 B |
| 02/12/2025 | $92.10 | $92.00 (-0.11%) | $92.40 | $91.01 | 880,900 | $18.50 B |
| 02/11/2025 | $92.91 | $93.45 (0.58%) | $93.75 | $92.78 | 681,700 | $18.79 B |
| 02/10/2025 | $93.70 | $93.63 (-0.07%) | $94.33 | $93.11 | 1.13 M | $18.83 B |
| 02/07/2025 | $95.02 | $93.57 (-1.53%) | $95.43 | $93.42 | 986,800 | $18.82 B |
| 02/06/2025 | $96.57 | $95.29 (-1.33%) | $96.78 | $94.74 | 853,031 | $19.16 B |
| 02/05/2025 | $96.29 | $96.67 (0.39%) | $97.21 | $95.52 | 640,300 | $19.44 B |
| 02/04/2025 | $94.83 | $95.30 (0.5%) | $95.83 | $94.03 | 867,800 | $19.16 B |
| 02/03/2025 | $95.26 | $95.34 (0.08%) | $96.08 | $93.81 | 1.13 M | $19.17 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
