-
5 DAY PERFORMANCE
+0.25% -
1 MONTH PERFORMANCE
-6.41% -
3 MONTH PERFORMANCE
+6.64% -
6 MONTH PERFORMANCE
+3.22% -
YEAR-TO-DATE PERFORMANCE
+5.57% -
1 YEAR PERFORMANCE
+18.41%
The Cooper Companies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $99.08 | $99.91 (0.84%) | $100.04 | $98.13 | 990,241 | $19.89 B |
| 11/20/2024 | $98.70 | $99.08 (0.39%) | $99.19 | $97.98 | 899,067 | $19.73 B |
| 11/19/2024 | $98.94 | $99.05 (0.11%) | $99.90 | $98.00 | 887,826 | $19.72 B |
| 11/18/2024 | $99.28 | $99.48 (0.2%) | $99.96 | $98.91 | 895,900 | $19.81 B |
| 11/15/2024 | $100.40 | $99.63 (-0.77%) | $100.96 | $98.93 | 1.42 M | $19.84 B |
| 11/14/2024 | $101.38 | $99.86 (-1.5%) | $101.72 | $99.66 | 1.32 M | $19.88 B |
| 11/13/2024 | $102.38 | $101.88 (-0.49%) | $103.89 | $101.62 | 1.73 M | $20.28 B |
| 11/12/2024 | $103.50 | $102.00 (-1.45%) | $103.59 | $99.77 | 1.80 M | $20.31 B |
| 11/11/2024 | $103.80 | $103.55 (-0.24%) | $104.81 | $102.87 | 877,700 | $20.62 B |
| 11/08/2024 | $103.45 | $103.75 (0.29%) | $104.57 | $102.99 | 679,200 | $20.66 B |
| 11/07/2024 | $104.37 | $103.33 (-1%) | $104.37 | $102.25 | 1.15 M | $20.57 B |
| 11/06/2024 | $107.84 | $103.78 (-3.76%) | $107.84 | $101.36 | 1.25 M | $20.66 B |
| 11/05/2024 | $103.97 | $105.21 (1.19%) | $105.54 | $103.25 | 638,643 | $20.95 B |
| 11/04/2024 | $106.06 | $104.86 (-1.13%) | $106.38 | $104.57 | 692,427 | $20.88 B |
| 11/01/2024 | $104.92 | $105.85 (0.89%) | $106.26 | $104.92 | 715,900 | $21.07 B |
| 10/31/2024 | $105.03 | $104.68 (-0.33%) | $105.38 | $104.45 | 1.13 M | $20.84 B |
| 10/30/2024 | $103.96 | $105.20 (1.19%) | $105.83 | $103.96 | 1.41 M | $20.95 B |
| 10/29/2024 | $105.12 | $104.53 (-0.56%) | $105.44 | $104.41 | 837,100 | $20.81 B |
| 10/28/2024 | $108.01 | $105.51 (-2.31%) | $108.01 | $105.42 | 950,918 | $21.01 B |
| 10/25/2024 | $107.44 | $107.82 (0.35%) | $108.32 | $107.05 | 3.27 M | $21.47 B |
| 10/24/2024 | $105.80 | $107.30 (1.42%) | $109.04 | $105.45 | 3.24 M | $21.36 B |
| 10/23/2024 | $105.61 | $105.32 (-0.27%) | $106.21 | $104.70 | 912,400 | $20.97 B |
| 10/22/2024 | $106.40 | $105.83 (-0.54%) | $106.48 | $105.21 | 2.00 M | $21.07 B |
| 10/21/2024 | $107.95 | $106.72 (-1.14%) | $108.38 | $106.60 | 765,008 | $21.25 B |
| 10/18/2024 | $106.78 | $108.26 (1.39%) | $108.55 | $106.54 | 733,700 | $21.55 B |
| 10/17/2024 | $108.46 | $106.78 (-1.55%) | $108.73 | $106.60 | 1.19 M | $21.26 B |
| 10/16/2024 | $108.53 | $108.56 (0.03%) | $109.03 | $107.95 | 695,801 | $21.61 B |
| 10/15/2024 | $107.46 | $108.55 (1.01%) | $109.37 | $107.46 | 829,400 | $21.61 B |
| 10/14/2024 | $106.93 | $107.68 (0.7%) | $107.75 | $106.73 | 521,202 | $21.44 B |
| 10/11/2024 | $106.53 | $106.74 (0.2%) | $107.22 | $106.15 | 892,700 | $21.25 B |
| 10/10/2024 | $105.49 | $106.30 (0.77%) | $106.51 | $105.49 | 674,449 | $21.16 B |
| 10/09/2024 | $105.60 | $106.80 (1.14%) | $106.91 | $105.08 | 444,500 | $21.26 B |
| 10/08/2024 | $105.18 | $105.61 (0.41%) | $105.94 | $105.06 | 698,700 | $21.03 B |
| 10/07/2024 | $106.48 | $105.49 (-0.93%) | $106.83 | $104.91 | 1.15 M | $21.00 B |
| 10/04/2024 | $107.37 | $105.92 (-1.35%) | $108.06 | $105.01 | 1.05 M | $21.09 B |
| 10/03/2024 | $107.23 | $106.97 (-0.24%) | $107.56 | $106.45 | 2.00 M | $21.30 B |
| 10/02/2024 | $107.54 | $107.80 (0.24%) | $108.88 | $106.77 | 1.08 M | $21.46 B |
| 10/01/2024 | $109.84 | $108.36 (-1.35%) | $110.13 | $108.25 | 1.19 M | $21.57 B |
| 09/30/2024 | $109.98 | $110.34 (0.33%) | $110.68 | $109.63 | 776,714 | $21.97 B |
| 09/27/2024 | $110.08 | $109.78 (-0.27%) | $111.44 | $109.48 | 648,100 | $21.86 B |
| 09/26/2024 | $108.77 | $109.54 (0.71%) | $109.80 | $108.04 | 811,711 | $21.81 B |
| 09/25/2024 | $110.21 | $108.41 (-1.63%) | $110.21 | $108.29 | 1.47 M | $21.58 B |
| 09/24/2024 | $110.25 | $109.85 (-0.36%) | $110.50 | $109.07 | 961,031 | $21.87 B |
| 09/23/2024 | $110.51 | $109.81 (-0.63%) | $111.00 | $109.35 | 705,907 | $21.86 B |
| 09/20/2024 | $110.38 | $110.49 (0.1%) | $111.01 | $109.44 | 1.91 M | $22.00 B |
| 09/19/2024 | $111.79 | $111.10 (-0.62%) | $112.29 | $109.91 | 987,902 | $22.12 B |
| 09/18/2024 | $110.08 | $110.53 (0.41%) | $111.96 | $109.48 | 903,710 | $22.01 B |
| 09/17/2024 | $111.19 | $109.83 (-1.22%) | $112.18 | $109.38 | 881,124 | $21.87 B |
| 09/16/2024 | $111.00 | $111.23 (0.21%) | $112.38 | $110.66 | 885,900 | $22.15 B |
| 09/13/2024 | $108.89 | $110.53 (1.51%) | $110.69 | $108.43 | 1.29 M | $22.01 B |
| 09/12/2024 | $108.35 | $108.86 (0.47%) | $109.60 | $107.69 | 1.03 M | $21.67 B |
| 09/11/2024 | $108.05 | $108.51 (0.43%) | $108.65 | $106.03 | 897,120 | $21.60 B |
| 09/10/2024 | $108.11 | $108.34 (0.21%) | $108.53 | $107.26 | 857,609 | $21.57 B |
| 09/09/2024 | $106.61 | $108.03 (1.33%) | $108.68 | $106.07 | 1.14 M | $21.51 B |
| 09/06/2024 | $106.59 | $106.59 (0%) | $107.82 | $105.97 | 1.24 M | $21.22 B |
| 09/05/2024 | $105.65 | $106.50 (0.8%) | $107.36 | $104.59 | 1.23 M | $21.20 B |
| 09/04/2024 | $106.32 | $105.54 (-0.73%) | $107.46 | $104.48 | 1.59 M | $21.01 B |
| 09/03/2024 | $105.00 | $106.06 (1.01%) | $106.80 | $104.71 | 1.73 M | $21.12 B |
| 08/30/2024 | $106.38 | $105.73 (-0.61%) | $106.95 | $104.50 | 1.68 M | $21.05 B |
| 08/29/2024 | $104.10 | $105.73 (1.57%) | $106.58 | $100.74 | 2.66 M | $21.05 B |
| 08/28/2024 | $94.55 | $94.54 (-0.01%) | $95.44 | $94.25 | 1.23 M | $18.82 B |
| 08/27/2024 | $94.82 | $94.35 (-0.5%) | $95.61 | $94.10 | 1.40 M | $18.79 B |
| 08/26/2024 | $94.78 | $94.45 (-0.35%) | $95.38 | $93.97 | 1.17 M | $18.95 B |
| 08/23/2024 | $94.39 | $94.62 (0.24%) | $94.98 | $93.69 | 1.61 M | $18.82 B |
| 08/22/2024 | $93.97 | $94.11 (0.15%) | $94.45 | $93.29 | 886,900 | $18.72 B |
| 08/21/2024 | $95.88 | $93.66 (-2.32%) | $95.94 | $92.44 | 1.23 M | $18.63 B |