COO - COOPER COMPANIES, INC.
76.55
-3.650 -4.768%
Share volume: 5,306,755
Last Updated: 03-06-2026
Medical Equipment/Ophthalmic Goods:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$80.20
-3.65
-0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $77.00 | $77.00 | $78.11 | $78.11 | $75.00 | $75.00 | $76.55 | $76.55 | 5,306,755 | $5,297,517.00 |
| 03-05-2026 | $80.77 | $80.77 | $81.94 | $81.94 | $79.68 | $79.68 | $80.20 | $80.20 | 2,484,263 | $2,484,263.00 |
| 03-04-2026 | $82.61 | $82.61 | $83.36 | $83.36 | $81.04 | $81.04 | $81.98 | $81.98 | 2,661,193 | $2,661,193.00 |
| 03-03-2026 | $82.41 | $82.41 | $83.98 | $83.98 | $81.26 | $81.26 | $83.37 | $83.37 | 1,323,992 | $1,323,992.00 |
| 03-02-2026 | $83.59 | $83.59 | $84.09 | $84.09 | $82.12 | $82.12 | $83.92 | $83.92 | 1,689,133 | $1,689,133.00 |
| 02-27-2026 | $83.11 | $83.11 | $84.10 | $84.10 | $82.77 | $82.77 | $83.67 | $83.67 | 1,758,935 | $1,758,935.00 |
| 02-26-2026 | $83.43 | $83.43 | $84.22 | $84.22 | $83.08 | $83.08 | $84.01 | $84.01 | 1,363,391 | $1,363,391.00 |
| 02-25-2026 | $83.56 | $83.56 | $83.66 | $83.66 | $82.10 | $82.10 | $83.47 | $83.47 | 2,322,463 | $2,322,463.00 |
| 02-24-2026 | $82.84 | $82.84 | $83.72 | $83.72 | $82.56 | $82.56 | $83.56 | $83.56 | 1,634,606 | $1,634,606.00 |
| 02-23-2026 | $83.15 | $83.15 | $84.43 | $84.43 | $81.97 | $81.97 | $82.94 | $82.94 | 2,338,734 | $2,338,734.00 |