The Cooper Companies, Inc. - Common Stock (COO)

Historical Prices For The Cooper Companies, Inc. - Common Stock (COO)

Date Range:

2025-01-27 - 2025-04-27

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	82.34	82.53	80.68	80.89	1,150,372	80.89
4/24/2025	81.40	82.84	80.71	82.59	1,122,975	82.59
4/23/2025	80.95	82.58	79.95	80.84	1,743,079	80.84
4/22/2025	79.64	80.04	78.59	79.79	2,200,143	79.79
4/21/2025	79.19	79.19	77.59	78.70	2,258,442	78.70
4/17/2025	78.45	79.77	77.98	79.51	2,096,454	79.51
4/16/2025	77.33	78.50	76.83	78.23	2,561,321	78.23
4/15/2025	78.99	78.99	77.31	77.80	1,386,329	77.80
4/14/2025	77.92	79.04	77.18	78.76	1,906,165	78.76
4/11/2025	74.47	77.81	74.47	77.46	2,672,239	77.46
4/10/2025	77.60	77.60	72.88	75.37	2,499,797	75.37
4/09/2025	70.30	78.18	69.81	77.90	2,702,039	77.90
4/08/2025	75.74	76.08	70.51	71.50	1,525,333	71.50
4/07/2025	73.71	75.36	70.80	73.31	2,432,502	73.31
4/04/2025	76.72	76.83	73.33	73.77	2,661,527	73.77
4/03/2025	79.94	80.95	77.91	78.17	2,485,039	78.17
4/02/2025	80.77	82.28	80.53	81.23	1,813,561	81.23
4/01/2025	84.19	84.19	81.17	81.27	2,059,094	81.27
3/31/2025	83.59	84.94	83.10	84.35	1,776,507	84.35
3/28/2025	84.54	85.10	83.40	83.77	1,736,366	83.77
3/27/2025	83.83	85.27	83.21	84.98	2,256,824	84.98
3/26/2025	83.67	84.42	82.76	83.86	1,523,408	83.86
3/25/2025	83.98	84.58	83.06	83.70	1,714,429	83.70
3/24/2025	82.16	84.67	82.16	84.07	2,343,447	84.07
3/21/2025	79.95	82.80	78.66	81.71	3,706,418	81.71
3/20/2025	80.12	81.83	79.99	80.39	1,820,923	80.39
3/19/2025	80.90	81.59	79.51	80.12	2,779,841	80.12
3/18/2025	79.82	80.19	79.00	80.04	1,719,988	80.04
3/17/2025	81.26	81.61	79.62	79.92	2,923,796	79.92
3/14/2025	78.08	81.35	77.85	81.22	2,436,702	81.22
3/13/2025	78.92	78.92	77.05	77.73	2,044,574	77.73
3/12/2025	81.67	81.76	79.02	79.07	2,938,321	79.07
3/11/2025	80.93	81.80	78.42	81.03	3,370,815	81.03
3/10/2025	85.30	85.34	79.74	79.89	4,074,008	79.89
3/07/2025	86.18	86.44	82.61	85.00	5,336,870	85.00
3/06/2025	90.53	91.59	90.08	90.98	2,929,715	90.98
3/05/2025	90.39	91.60	89.64	91.33	2,078,504	91.33
3/04/2025	91.57	91.77	89.55	90.67	2,636,080	90.67
3/03/2025	90.97	92.84	90.52	91.65	1,660,376	91.65
2/28/2025	90.06	90.65	88.80	90.38	1,899,096	90.38
2/27/2025	89.96	90.79	89.69	89.87	1,545,895	89.87
2/26/2025	89.95	92.48	89.94	90.99	1,076,428	90.99
2/25/2025	90.17	90.50	88.97	90.26	1,353,636	90.26
2/24/2025	88.54	90.88	88.44	90.06	1,736,487	90.06
2/21/2025	88.37	88.87	87.61	88.48	1,565,009	88.48
2/20/2025	86.73	88.91	86.34	88.69	1,741,159	88.69
2/19/2025	87.15	87.40	85.95	86.46	5,215,639	86.46
2/18/2025	87.99	88.14	86.08	87.29	1,754,818	87.29
2/14/2025	92.85	93.00	86.89	88.10	3,052,869	88.10
2/13/2025	92.75	94.17	92.25	93.68	1,037,848	93.68
2/12/2025	92.10	92.39	91.01	92.00	880,878	92.00
2/11/2025	92.91	93.75	92.78	93.45	681,671	93.45
2/10/2025	93.70	94.33	93.11	93.63	1,130,160	93.63
2/07/2025	95.02	95.43	93.42	93.57	986,790	93.57
2/06/2025	96.57	96.78	94.74	95.29	853,031	95.29
2/05/2025	96.29	97.21	95.52	96.67	640,277	96.67
2/04/2025	94.83	95.83	94.03	95.30	867,761	95.30
2/03/2025	95.26	96.08	93.81	95.34	1,126,691	95.34
1/31/2025	97.88	97.95	96.40	96.55	1,156,023	96.55
1/30/2025	98.11	99.54	97.98	98.10	951,374	98.10
1/29/2025	97.79	98.72	97.48	98.00	819,083	98.00
1/28/2025	98.82	99.79	97.71	98.50	858,095	98.50
1/27/2025	97.74	100.24	97.74	99.45	2,079,048	99.45