5 DAY PERFORMANCE
+0.60%
1 MONTH PERFORMANCE
+4.55%
3 MONTH PERFORMANCE
-8.65%
6 MONTH PERFORMANCE
-22.13%
YEAR-TO-DATE PERFORMANCE
-20.99%
1 YEAR PERFORMANCE
-19.97%
The Cooper Companies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/18/2025 | $73.98 | $72.63 (-1.82%) | $74.19 | $72.28 | 1.87 M | $14.52 B |
| 07/17/2025 | $72.30 | $73.26 (1.33%) | $73.34 | $72.05 | 2.62 M | $14.64 B |
| 07/16/2025 | $73.10 | $72.70 (-0.55%) | $73.83 | $72.15 | 4.50 M | $14.53 B |
| 07/15/2025 | $73.79 | $72.20 (-2.15%) | $73.99 | $72.10 | 2.80 M | $14.43 B |
| 07/14/2025 | $74.80 | $73.61 (-1.59%) | $75.18 | $73.38 | 2.24 M | $14.71 B |
| 07/11/2025 | $75.83 | $74.77 (-1.4%) | $75.93 | $74.62 | 2.52 M | $14.95 B |
| 07/10/2025 | $74.81 | $76.70 (2.53%) | $77.06 | $74.44 | 2.98 M | $15.33 B |
| 07/09/2025 | $74.26 | $74.95 (0.93%) | $75.31 | $73.61 | 3.55 M | $14.98 B |
| 07/08/2025 | $73.37 | $74.26 (1.21%) | $74.39 | $72.91 | 2.79 M | $14.84 B |
| 07/07/2025 | $73.13 | $73.29 (0.22%) | $74.05 | $72.82 | 3.55 M | $14.65 B |
| 07/03/2025 | $73.41 | $73.30 (-0.15%) | $73.92 | $72.77 | 1.49 M | $14.65 B |
| 07/02/2025 | $72.66 | $73.02 (0.5%) | $73.39 | $72.32 | 3.40 M | $14.60 B |
| 07/01/2025 | $71.00 | $72.81 (2.55%) | $73.80 | $70.91 | 2.58 M | $14.55 B |
| 06/30/2025 | $71.22 | $71.16 (-0.08%) | $71.67 | $70.58 | 2.15 M | $14.22 B |
| 06/27/2025 | $69.66 | $71.14 (2.12%) | $71.86 | $69.49 | 5.27 M | $14.22 B |
| 06/26/2025 | $69.70 | $69.69 (-0.01%) | $69.99 | $69.01 | 1.52 M | $13.93 B |
| 06/25/2025 | $70.58 | $69.54 (-1.47%) | $70.74 | $69.45 | 1.99 M | $13.90 B |
| 06/24/2025 | $69.90 | $70.93 (1.47%) | $71.48 | $69.18 | 4.26 M | $14.18 B |
| 06/23/2025 | $69.20 | $69.52 (0.46%) | $69.72 | $68.12 | 4.44 M | $13.90 B |
| 06/20/2025 | $70.53 | $69.47 (-1.5%) | $70.82 | $69.42 | 4.62 M | $13.89 B |
| 06/18/2025 | $68.82 | $69.81 (1.44%) | $70.29 | $67.98 | 3.92 M | $13.96 B |
| 06/17/2025 | $70.34 | $68.76 (-2.25%) | $70.45 | $68.57 | 3.22 M | $13.75 B |
| 06/16/2025 | $69.91 | $69.74 (-0.24%) | $70.58 | $69.35 | 2.02 M | $13.94 B |
| 06/13/2025 | $69.76 | $69.70 (-0.09%) | $70.75 | $69.36 | 1.57 M | $13.93 B |
| 06/12/2025 | $71.50 | $70.88 (-0.87%) | $71.73 | $70.62 | 1.44 M | $14.17 B |
| 06/11/2025 | $72.89 | $71.42 (-2.02%) | $73.29 | $70.65 | 2.29 M | $14.28 B |
| 06/10/2025 | $72.34 | $72.69 (0.48%) | $73.47 | $72.00 | 1.92 M | $14.53 B |
| 06/09/2025 | $72.77 | $71.97 (-1.1%) | $73.12 | $71.39 | 2.58 M | $14.39 B |
| 06/06/2025 | $71.84 | $72.33 (0.68%) | $72.97 | $71.68 | 4.09 M | $14.46 B |
| 06/05/2025 | $67.73 | $71.18 (5.09%) | $71.63 | $67.73 | 5.06 M | $14.23 B |
| 06/04/2025 | $67.00 | $67.42 (0.63%) | $68.19 | $66.41 | 3.05 M | $13.48 B |
| 06/03/2025 | $66.85 | $66.91 (0.09%) | $67.80 | $65.00 | 4.14 M | $13.38 B |
| 06/02/2025 | $68.37 | $67.00 (-2%) | $68.64 | $65.68 | 5.33 M | $13.39 B |
| 05/30/2025 | $71.98 | $68.28 (-5.14%) | $71.98 | $65.95 | 8.29 M | $13.74 B |
| 05/29/2025 | $80.74 | $79.96 (-0.97%) | $80.78 | $79.47 | 4.05 M | $16.09 B |
| 05/28/2025 | $80.01 | $80.12 (0.14%) | $80.61 | $79.22 | 2.43 M | $16.12 B |
| 05/27/2025 | $80.21 | $80.59 (0.47%) | $80.95 | $79.62 | 2.68 M | $16.21 B |
| 05/23/2025 | $78.37 | $78.83 (0.59%) | $79.10 | $78.16 | 1.55 M | $15.86 B |
| 05/22/2025 | $79.37 | $79.30 (-0.09%) | $80.05 | $78.84 | 2.04 M | $15.96 B |
| 05/21/2025 | $80.95 | $79.37 (-1.95%) | $81.26 | $79.33 | 1.55 M | $15.97 B |
| 05/20/2025 | $81.55 | $81.50 (-0.06%) | $82.04 | $80.96 | 2.12 M | $16.40 B |
| 05/19/2025 | $81.54 | $81.91 (0.45%) | $82.17 | $81.25 | 1.62 M | $16.48 B |
| 05/16/2025 | $81.88 | $82.92 (1.27%) | $82.97 | $80.80 | 1.52 M | $16.68 B |
| 05/15/2025 | $81.41 | $81.45 (0.05%) | $81.62 | $79.67 | 2.67 M | $16.39 B |
| 05/14/2025 | $81.42 | $80.47 (-1.17%) | $82.15 | $78.98 | 2.69 M | $16.19 B |
| 05/13/2025 | $84.19 | $81.76 (-2.89%) | $84.50 | $81.70 | 1.57 M | $16.45 B |
| 05/12/2025 | $84.30 | $84.44 (0.17%) | $85.23 | $83.69 | 1.48 M | $16.99 B |
| 05/09/2025 | $82.98 | $82.27 (-0.86%) | $83.57 | $81.95 | 1.27 M | $16.55 B |
| 05/08/2025 | $81.06 | $82.92 (2.29%) | $84.37 | $81.06 | 1.78 M | $16.68 B |
| 05/07/2025 | $80.55 | $81.25 (0.87%) | $81.52 | $79.86 | 1.41 M | $16.35 B |
| 05/06/2025 | $81.50 | $80.57 (-1.14%) | $82.36 | $80.54 | 1.63 M | $16.21 B |
| 05/05/2025 | $81.98 | $81.57 (-0.5%) | $82.52 | $80.91 | 1.90 M | $16.41 B |
| 05/02/2025 | $82.60 | $82.30 (-0.36%) | $83.42 | $81.59 | 1.71 M | $16.56 B |
| 05/01/2025 | $82.91 | $81.14 (-2.13%) | $82.91 | $80.20 | 1.39 M | $16.33 B |
| 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 |
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.
