66.91
price down icon0.13%   -0.09
after-market After Hours: 67.33 0.42 +0.63%
loading

The Cooper Companies, Inc. Stock (COO) Price History

The historical daily chart and data for The Cooper Companies, Inc. stock (COO), adjusted for splits and dividends, show that the latest closing stock price as of June 03, 2025, is $66.91.
  • The Cooper Companies, Inc. all-time high stock price is $463.59, occurred on September 03, 2021.
  • The lowest The Cooper Companies, Inc. stock price recorded was $65.68 on June 02, 2025. Since then, The Cooper Companies, Inc.'s stock price has risen over 1.87% to $66.91 now.
  • The 52-week high stock price for COO is $112.38, representing a 67.95% increase from the current share price, occurred on September 16, 2024.
  • The 52-week low stock price for COO is $65.68, indicating a -1.84% decrease from the current share price, occurred on June 02, 2025.
  • The closing price of The Cooper Companies, Inc. (COO) stock in the beginning of 2024 was $421.39. The stock closed the year at $330.67, a loss of over -21.53% for the year.
The table below shows more information about COO historical price data:
Date High Low High - Low Volume % Change
Jun 03, 2025 $67.80 $65.00 $2.80 4,100,739.0 -0.13%
Jun 02, 2025 $68.64 $65.68 $2.96 5,331,941.0 -1.87%
May 30, 2025 $71.98 $65.95 $6.03 8,291,202.0 -14.61%
May 29, 2025 $80.78 $79.47 $1.31 4,043,393.0 -0.20%
May 28, 2025 $80.61 $79.22 $1.39 2,434,476.0 -0.58%
May 27, 2025 $80.95 $79.62 $1.33 2,684,414.0 +2.23%
May 23, 2025 $79.10 $78.16 $0.945 1,548,844.0 -0.59%
May 22, 2025 $80.05 $78.84 $1.21 2,037,363.0 -0.09%
May 21, 2025 $81.26 $79.33 $1.93 1,544,721.0 -2.61%
May 20, 2025 $82.03 $80.96 $1.08 2,115,822.0 -0.50%
May 19, 2025 $82.17 $81.25 $0.915 1,620,901.0 -1.22%
May 16, 2025 $82.97 $80.80 $2.17 1,478,761.0 +1.80%
May 15, 2025 $81.62 $79.67 $1.95 2,571,699.0 +1.22%
May 14, 2025 $82.15 $78.98 $3.17 2,639,689.0 -1.58%
May 13, 2025 $84.50 $81.70 $2.80 1,559,192.0 -3.17%
May 12, 2025 $85.23 $83.69 $1.54 1,484,365.0 +2.64%
May 09, 2025 $83.57 $81.94 $1.62 1,265,511.0 -0.78%
May 08, 2025 $84.37 $81.06 $3.31 1,779,189.0 +2.06%
May 07, 2025 $81.52 $79.86 $1.66 1,412,740.0 +0.84%
May 06, 2025 $82.36 $80.54 $1.82 1,631,361.0 -1.23%

The Cooper Companies, Inc. Stock (COO) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of The Cooper Companies, Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of COO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of The Cooper Companies, Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.

The Cooper Companies, Inc. Stock (COO) Price History 2025

Month High Low High - Low Volume % Change
Jun, 2025 $68.64 $65.00 $3.64 13,533,419.0 -2.01%
May, 2025 $85.23 $65.95 $19.28 47,107,943.0 -16.40%
Apr, 2025 $84.19 $69.81 $14.38 41,107,927.0 -3.18%
Mar, 2025 $92.84 $77.05 $15.79 51,165,563.0 -6.67%
Feb, 2025 $97.21 $85.95 $11.26 27,889,160.0 -6.39%
Jan, 2025 $100.2 $88.63 $11.61 27,321,032.0 +5.03%

The Cooper Companies, Inc. Stock (COO) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $106.6 $91.06 $15.57 30,249,637.0 -12.47%
Nov, 2024 $107.8 $97.98 $9.86 22,551,271.0 -0.21%
Oct, 2024 $110.1 $104.0 $6.17 26,757,825.0 -5.13%
Sep, 2024 $112.4 $104.5 $7.89 21,386,941.0 +4.36%
Aug, 2024 $107.0 $89.80 $17.15 23,441,897.0 +13.29%
Jul, 2024 $94.71 $84.76 $9.95 26,146,673.0 +6.91%
Jun, 2024 $96.09 $86.70 $9.39 22,711,330.0 -7.43%
May, 2024 $98.58 $87.95 $10.62 21,555,643.0 +5.89%
Apr, 2024 $101.1 $88.13 $12.96 22,224,129.0 -12.22%
Mar, 2024 $104.1 $97.72 $6.35 24,366,892.0 +8.40%
Feb, 2024 $98.92 $90.67 $8.25 23,051,316.0 +0.37%
Jan, 2024 $98.35 $90.61 $7.74 20,261,376.0 -1.43%

The Cooper Companies, Inc. Stock (COO) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $95.63 $82.55 $13.08 24,172,124.0 +12.32%
Nov, 2023 $86.78 $77.59 $9.19 21,669,388.0 +8.07%
Oct, 2023 $83.30 $75.94 $7.36 27,398,996.0 -1.97%
Sep, 2023 $93.18 $78.45 $14.73 26,038,388.0 -14.05%
Aug, 2023 $97.90 $91.10 $6.80 24,881,480.0 -5.44%
Jul, 2023 $99.91 $93.25 $6.65 18,280,272.0 +2.04%
Jun, 2023 $96.41 $86.09 $10.31 25,845,220.0 +3.20%
May, 2023 $98.80 $91.15 $7.65 27,823,616.0 -2.60%
Apr, 2023 $97.07 $91.36 $5.71 15,950,040.0 +2.17%
Mar, 2023 $93.48 $80.01 $13.47 30,800,892.0 +14.19%
Feb, 2023 $92.94 $80.65 $12.29 24,088,648.0 -6.29%
Jan, 2023 $88.48 $82.11 $6.37 21,763,864.0 +5.52%
$179.16
price up icon 0.36%
$74.26
price up icon 1.56%
$63.04
price up icon 1.66%
medical_instruments_supplies WST
$210.64
price up icon 0.60%
medical_instruments_supplies BAX
$30.09
price up icon 1.83%
Cap:     |  Volume (24h):