5 DAY PERFORMANCE
-100.00%
1 MONTH PERFORMANCE
-100.00%
3 MONTH PERFORMANCE
-100.00%
6 MONTH PERFORMANCE
-100.00%
YEAR-TO-DATE PERFORMANCE
-100.00%
1 YEAR PERFORMANCE
-100.00%
Cooper Companies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/02/2026 | $83.32 | $83.92 (0.73%) | $84.09 | $82.27 | 1.69 M | $16.62 B |
| 02/27/2026 | $83.11 | $83.67 (0.67%) | $84.10 | $82.77 | 1.76 M | $16.58 B |
| 02/26/2026 | $83.43 | $84.01 (0.7%) | $84.22 | $83.08 | 1.36 M | $16.64 B |
| 02/25/2026 | $83.56 | $83.47 (-0.11%) | $83.66 | $82.10 | 2.32 M | $16.54 B |
| 02/24/2026 | $82.84 | $83.56 (0.87%) | $83.72 | $82.56 | 1.63 M | $16.55 B |
| 02/23/2026 | $83.15 | $82.94 (-0.25%) | $84.43 | $81.97 | 2.34 M | $16.43 B |
| 02/20/2026 | $83.55 | $84.07 (0.62%) | $84.62 | $83.12 | 1.39 M | $16.65 B |
| 02/19/2026 | $83.21 | $83.68 (0.56%) | $83.70 | $82.55 | 1.25 M | $16.58 B |
| 02/18/2026 | $81.77 | $83.40 (1.99%) | $83.56 | $81.19 | 1.58 M | $16.52 B |
| 02/17/2026 | $83.13 | $81.94 (-1.43%) | $83.76 | $81.22 | 1.76 M | $16.23 B |
| 02/13/2026 | $82.02 | $82.99 (1.18%) | $84.23 | $82.02 | 2.18 M | $16.44 B |
| 02/12/2026 | $83.24 | $81.70 (-1.85%) | $83.24 | $80.99 | 1.72 M | $16.18 B |
| 02/11/2026 | $81.73 | $83.05 (1.62%) | $83.07 | $80.51 | 1.47 M | $16.45 B |
| 02/10/2026 | $81.78 | $81.57 (-0.26%) | $83.20 | $81.47 | 3.45 M | $16.16 B |
| 02/09/2026 | $81.50 | $81.48 (-0.02%) | $81.74 | $80.34 | 1.52 M | $16.14 B |
| 02/06/2026 | $80.42 | $82.10 (2.09%) | $82.18 | $80.22 | 1.51 M | $16.26 B |
| 02/05/2026 | $80.95 | $80.10 (-1.05%) | $81.47 | $79.76 | 1.80 M | $15.87 B |
| 02/04/2026 | $80.16 | $80.92 (0.95%) | $82.11 | $79.53 | 1.80 M | $16.03 B |
| 02/03/2026 | $80.39 | $79.33 (-1.32%) | $81.83 | $78.79 | 1.05 M | $15.72 B |
| 02/02/2026 | $81.24 | $80.65 (-0.73%) | $81.37 | $79.70 | 1.80 M | $15.98 B |
| 01/30/2026 | $80.37 | $81.38 (1.26%) | $81.55 | $80.29 | 1.68 M | $16.12 B |
| 01/29/2026 | $80.86 | $80.37 (-0.61%) | $81.01 | $79.61 | 2.04 M | $15.92 B |
| 01/28/2026 | $80.76 | $80.48 (-0.35%) | $81.19 | $80.09 | 1.12 M | $15.94 B |
| 01/27/2026 | $80.38 | $80.70 (0.4%) | $81.31 | $80.00 | 1.46 M | $15.99 B |
| 01/26/2026 | $81.52 | $80.90 (-0.76%) | $81.61 | $80.53 | 1.33 M | $16.03 B |
| 01/23/2026 | $82.27 | $81.29 (-1.19%) | $82.52 | $80.82 | 1.46 M | $16.10 B |
| 01/22/2026 | $82.23 | $82.80 (0.69%) | $83.79 | $82.23 | 2.79 M | $16.40 B |
| 01/21/2026 | $81.35 | $82.54 (1.46%) | $83.10 | $81.15 | 1.59 M | $16.35 B |
| 01/20/2026 | $81.26 | $80.61 (-0.8%) | $81.65 | $80.24 | 2.61 M | $15.97 B |
| 01/16/2026 | $82.31 | $82.37 (0.07%) | $82.74 | $81.98 | 3.50 M | $16.32 B |
| 01/15/2026 | $81.88 | $82.31 (0.53%) | $82.47 | $80.69 | 2.43 M | $16.31 B |
| 01/14/2026 | $81.43 | $81.69 (0.32%) | $81.96 | $80.11 | 2.70 M | $16.18 B |
| 01/13/2026 | $83.50 | $81.70 (-2.16%) | $84.05 | $81.19 | 1.62 M | $16.18 B |
| 01/12/2026 | $84.00 | $83.23 (-0.92%) | $84.36 | $82.94 | 3.27 M | $16.49 B |
| 01/09/2026 | $83.13 | $83.45 (0.38%) | $83.88 | $82.11 | 2.51 M | $16.53 B |
| 01/08/2026 | $82.87 | $83.13 (0.31%) | $84.26 | $82.70 | 2.47 M | $16.47 B |
| 01/07/2026 | $84.32 | $83.90 (-0.5%) | $85.04 | $83.25 | 3.38 M | $16.62 B |
| 01/06/2026 | $83.14 | $84.32 (1.42%) | $84.48 | $82.94 | 2.40 M | $16.70 B |
| 01/05/2026 | $81.10 | $82.74 (2.02%) | $83.39 | $80.23 | 1.66 M | $16.39 B |
| 01/02/2026 | $82.09 | $81.11 (-1.19%) | $82.44 | $80.80 | 2.23 M | $16.07 B |
| 12/31/2025 | $82.13 | $81.96 (-0.21%) | $82.52 | $81.86 | 1.06 M | $16.24 B |
| 12/30/2025 | $82.09 | $82.47 (0.46%) | $82.64 | $81.89 | 2.33 M | $16.34 B |
| 12/29/2025 | $82.58 | $82.20 (-0.46%) | $82.66 | $81.93 | 1.99 M | $16.28 B |
| 12/26/2025 | $82.70 | $82.62 (-0.1%) | $83.00 | $81.96 | 1.24 M | $16.37 B |
| 12/24/2025 | $83.61 | $82.57 (-1.24%) | $83.64 | $82.29 | 728.55 K | $16.36 B |
| 12/23/2025 | $83.45 | $82.88 (-0.68%) | $83.61 | $82.56 | 1.61 M | $16.42 B |
| 12/22/2025 | $83.38 | $83.84 (0.55%) | $84.18 | $82.61 | 1.96 M | $16.61 B |
| 12/19/2025 | $82.57 | $82.75 (0.22%) | $83.08 | $82.08 | 3.59 M | $16.39 B |
| 12/18/2025 | $82.80 | $82.46 (-0.41%) | $83.31 | $81.92 | 3.34 M | $16.34 B |
| 12/17/2025 | $82.63 | $82.48 (-0.18%) | $84.25 | $82.23 | 3.63 M | $16.34 B |
| 12/16/2025 | $81.79 | $81.04 (-0.92%) | $81.89 | $80.24 | 2.06 M | $16.05 B |
| 12/15/2025 | $82.16 | $81.53 (-0.77%) | $82.66 | $80.81 | 2.41 M | $16.15 B |
| 12/12/2025 | $82.28 | $82.08 (-0.24%) | $82.92 | $81.54 | 3.31 M | $16.26 B |
| 12/11/2025 | $81.28 | $82.11 (1.02%) | $82.19 | $80.84 | 2.55 M | $16.27 B |
| 12/10/2025 | $78.45 | $80.74 (2.92%) | $81.12 | $78.18 | 3.50 M | $15.99 B |
| 12/09/2025 | $78.18 | $78.51 (0.42%) | $79.38 | $77.64 | 3.88 M | $15.55 B |
| 12/08/2025 | $81.70 | $78.04 (-4.48%) | $81.70 | $77.70 | 4.17 M | $15.46 B |
| 12/05/2025 | $89.66 | $81.40 (-9.21%) | $89.83 | $80.89 | 10.75 M | $16.13 B |
| 12/04/2025 | $76.05 | $77.03 (1.29%) | $77.58 | $75.77 | 5.13 M | $15.26 B |
| 12/03/2025 | $75.37 | $75.98 (0.81%) | $76.83 | $75.36 | 3.97 M | $15.05 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.
