COO - COOPER COMPANIES, INC.
67.3
-2.160 -3.210%
Share volume: 1,683,647
Last Updated: 04-21-2026
Medical Equipment/Ophthalmic Goods:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$69.46
-2.16
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $69.89 | $69.89 | $69.89 | $69.89 | $67.09 | $67.09 | $67.30 | $67.30 | 1,683,647 | $1,683,647.00 |
| 04-20-2026 | $69.45 | $69.45 | $70.30 | $70.30 | $69.28 | $69.28 | $69.46 | $69.46 | 1,479,991 | $1,479,991.00 |
| 04-17-2026 | $70.32 | $70.32 | $71.30 | $71.30 | $69.83 | $69.83 | $70.06 | $70.06 | 2,654,993 | $2,654,993.00 |
| 04-16-2026 | $70.34 | $70.34 | $70.97 | $70.97 | $69.29 | $69.29 | $69.38 | $69.38 | 2,141,892 | $2,141,892.00 |
| 04-15-2026 | $71.61 | $71.61 | $71.79 | $71.79 | $69.75 | $69.75 | $70.29 | $70.29 | 1,673,792 | $1,673,792.00 |
| 04-14-2026 | $71.87 | $71.87 | $72.63 | $72.63 | $71.25 | $71.25 | $71.61 | $71.61 | 1,671,005 | $1,671,005.00 |
| 04-13-2026 | $70.74 | $70.74 | $71.80 | $71.80 | $69.83 | $69.83 | $71.70 | $71.70 | 1,437,264 | $1,437,264.00 |
| 04-10-2026 | $71.96 | $71.96 | $72.13 | $72.13 | $71.05 | $71.05 | $71.21 | $71.21 | 1,471,755 | $1,471,755.00 |
| 04-09-2026 | $71.14 | $71.14 | $71.85 | $71.85 | $70.08 | $70.08 | $71.46 | $71.46 | 1,277,256 | $1,277,256.00 |
| 04-08-2026 | $72.20 | $72.20 | $72.23 | $72.23 | $71.11 | $71.11 | $71.73 | $71.73 | 2,235,881 | $2,235,881.00 |