5 DAY PERFORMANCE
-1.13%
1 MONTH PERFORMANCE
-11.36%
3 MONTH PERFORMANCE
-15.31%
6 MONTH PERFORMANCE
+5.54%
YEAR-TO-DATE PERFORMANCE
-0.69%
1 YEAR PERFORMANCE
-2.11%
The Cooper Companies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $92.57 | $91.36 (-1.31%) | $92.62 | $91.27 | 296,384 | |
| 12/31/2024 | $91.54 | $91.93 (0.43%) | $92.57 | $91.23 | 802,607 | $18.49 B |
| 12/30/2024 | $92.08 | $91.43 (-0.71%) | $92.96 | $91.06 | 835,641 | $18.39 B |
| 12/27/2024 | $91.85 | $92.34 (0.53%) | $92.81 | $91.70 | 671,800 | $18.57 B |
| 12/26/2024 | $92.26 | $92.61 (0.38%) | $92.69 | $91.94 | 775,200 | $18.62 B |
| 12/24/2024 | $92.20 | $92.81 (0.66%) | $92.81 | $91.39 | 451,200 | $18.66 B |
| 12/23/2024 | $92.72 | $92.52 (-0.22%) | $93.44 | $91.91 | 990,600 | $18.61 B |
| 12/20/2024 | $92.42 | $93.44 (1.1%) | $94.71 | $92.28 | 2.78 M | $18.79 B |
| 12/19/2024 | $92.35 | $91.93 (-0.45%) | $92.72 | $91.22 | 1.64 M | $18.49 B |
| 12/18/2024 | $94.43 | $92.39 (-2.16%) | $94.92 | $92.27 | 1.55 M | $18.58 B |
| 12/17/2024 | $93.79 | $94.49 (0.75%) | $96.09 | $93.42 | 1.96 M | $19.00 B |
| 12/16/2024 | $94.76 | $93.98 (-0.82%) | $96.14 | $93.85 | 1.96 M | $18.90 B |
| 12/13/2024 | $96.41 | $94.85 (-1.62%) | $96.73 | $94.78 | 1.78 M | $19.07 B |
| 12/12/2024 | $99.41 | $96.72 (-2.71%) | $99.41 | $96.63 | 1.73 M | $19.45 B |
| 12/11/2024 | $99.35 | $99.28 (-0.07%) | $100.47 | $98.58 | 1.19 M | $19.97 B |
| 12/10/2024 | $99.60 | $99.08 (-0.52%) | $100.08 | $97.87 | 1.57 M | $19.92 B |
| 12/09/2024 | $98.60 | $99.26 (0.67%) | $100.37 | $98.60 | 1.72 M | $19.96 B |
| 12/06/2024 | $99.39 | $98.70 (-0.69%) | $101.53 | $97.24 | 3.69 M | $19.85 B |
| 12/05/2024 | $103.57 | $103.23 (-0.33%) | $104.47 | $103.02 | 1.85 M | $20.76 B |
| 12/04/2024 | $103.45 | $104.98 (1.48%) | $106.63 | $102.80 | 2.07 M | $21.11 B |
| 12/03/2024 | $102.74 | $103.29 (0.54%) | $104.00 | $101.40 | 1.31 M | $20.77 B |
| 12/02/2024 | $104.13 | $103.00 (-1.09%) | $104.86 | $102.75 | 1.78 M | $20.71 B |
| 11/29/2024 | $103.48 | $104.46 (0.95%) | $104.71 | $103.34 | 740,330 | $20.80 B |
| 11/27/2024 | $102.02 | $103.43 (1.38%) | $103.55 | $101.78 | 1.54 M | $20.59 B |
| 11/26/2024 | $102.75 | $102.64 (-0.11%) | $103.49 | $101.09 | 1.31 M | $20.44 B |
| 11/25/2024 | $101.76 | $102.40 (0.63%) | $103.32 | $101.47 | 3.22 M | $20.39 B |
| 11/22/2024 | $99.95 | $100.80 (0.85%) | $101.19 | $99.50 | 1.14 M | $20.07 B |
| 11/21/2024 | $99.08 | $99.91 (0.84%) | $100.04 | $98.13 | 992,419 | $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 |