COO - COOPER COMPANIES, INC.
64.42
-0.530 -0.823%
Share volume: 2,193,154
Last Updated: 04-24-2026
Medical Equipment/Ophthalmic Goods:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$64.95
-0.53
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-24-2026 | $64.73 | $64.73 | $64.80 | $64.80 | $63.72 | $63.72 | $64.42 | $64.42 | 2,193,154 | $2,193,154.00 |
| 04-23-2026 | $66.93 | $66.93 | $67.16 | $67.16 | $64.40 | $64.40 | $64.95 | $64.95 | 2,577,175 | $2,577,175.00 |
| 04-22-2026 | $67.46 | $67.46 | $68.02 | $68.02 | $66.85 | $66.85 | $66.92 | $66.92 | 2,223,406 | $2,223,406.00 |
| 04-21-2026 | $69.89 | $69.89 | $69.89 | $69.89 | $67.09 | $67.09 | $67.30 | $67.30 | 1,684,040 | $1,684,040.00 |
| 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 |