COO - COOPER COMPANIES, INC.
59.95
0.970 1.618%
Share volume: 2,618,835
Last Updated: 05-12-2026
Medical Equipment/Ophthalmic Goods:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$58.98
0.97
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $59.19 | $59.19 | $60.36 | $60.36 | $58.89 | $58.89 | $59.95 | $59.95 | 2,618,835 | $2,618,835.00 |
| 05-11-2026 | $60.17 | $60.17 | $60.42 | $60.42 | $58.91 | $58.91 | $58.98 | $58.98 | 1,697,159 | $1,697,159.00 |
| 05-08-2026 | $61.21 | $61.21 | $61.47 | $61.47 | $59.68 | $59.68 | $60.00 | $60.00 | 2,151,019 | $2,151,019.00 |
| 05-07-2026 | $61.62 | $61.62 | $61.81 | $61.81 | $60.80 | $60.80 | $61.11 | $61.11 | 2,096,270 | $2,096,270.00 |
| 05-06-2026 | $61.50 | $61.50 | $61.71 | $61.71 | $60.00 | $60.00 | $61.12 | $61.12 | 3,333,032 | $3,333,032.00 |
| 05-05-2026 | $61.52 | $61.52 | $61.93 | $61.93 | $60.71 | $60.71 | $61.25 | $61.25 | 2,940,673 | $2,940,673.00 |
| 05-04-2026 | $61.95 | $61.95 | $62.87 | $62.87 | $61.24 | $61.24 | $61.52 | $61.52 | 1,565,152 | $1,565,152.00 |
| 05-01-2026 | $62.90 | $62.90 | $62.90 | $62.90 | $61.75 | $61.75 | $62.36 | $62.36 | 1,981,551 | $1,981,551.00 |
| 04-30-2026 | $61.53 | $61.53 | $63.40 | $63.40 | $61.25 | $61.25 | $62.90 | $62.90 | 3,097,686 | $3,097,686.00 |
| 04-29-2026 | $62.79 | $62.79 | $63.44 | $63.44 | $60.64 | $60.64 | $61.34 | $61.34 | 2,567,669 | $2,567,669.00 |