COO - COOPER COMPANIES, INC.
69.31
-0.460 -0.664%
Share volume: 1,760,349
Last Updated: 03-30-2026
Medical Equipment/Ophthalmic Goods:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$69.77
-0.46
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-30-2026 | $70.36 | $70.36 | $70.36 | $70.36 | $69.06 | $69.06 | $69.31 | $69.31 | 1,760,349 | $1,760,349.00 |
| 03-27-2026 | $71.41 | $71.41 | $71.41 | $71.41 | $69.52 | $69.52 | $69.77 | $69.77 | 1,638,163 | $1,638,163.00 |
| 03-26-2026 | $71.19 | $71.19 | $72.55 | $72.55 | $71.19 | $71.19 | $71.54 | $71.54 | 1,416,486 | $1,416,486.00 |
| 03-25-2026 | $71.60 | $71.60 | $72.00 | $72.00 | $69.98 | $69.98 | $71.45 | $71.45 | 2,049,777 | $2,049,777.00 |
| 03-24-2026 | $70.05 | $70.05 | $71.33 | $71.33 | $69.17 | $69.17 | $70.49 | $70.49 | 1,275,716 | $1,275,716.00 |
| 03-23-2026 | $71.46 | $71.46 | $72.05 | $72.05 | $69.93 | $69.93 | $70.24 | $70.24 | 1,784,195 | $1,784,195.00 |
| 03-20-2026 | $70.80 | $70.80 | $70.84 | $70.84 | $69.33 | $69.33 | $69.96 | $69.96 | 2,498,826 | $2,498,826.00 |
| 03-19-2026 | $70.70 | $70.70 | $71.50 | $71.50 | $70.06 | $70.06 | $70.71 | $70.71 | 1,925,707 | $1,925,707.00 |
| 03-18-2026 | $71.07 | $71.07 | $72.28 | $72.28 | $71.05 | $71.05 | $71.17 | $71.17 | 1,764,241 | $1,764,241.00 |
| 03-17-2026 | $71.71 | $71.71 | $73.07 | $73.07 | $71.38 | $71.38 | $72.05 | $72.05 | 1,723,115 | $1,723,115.00 |