The Cooper Companies (COO) Historical Price Data – Daily…

COO·Historical Data

View COO's full daily price history. Download OHLC data as CSV and track long-term trends.

Cooper Companies (The) (COO) — OHLC preview (1983-01-21 to 2026-10-13)

COO historical OHLC — price trend

COO historical OHLC
Date	Open	High	Low	Close	Volume
2026-10-13	55.54	56.05	54.44	54.59	—
2026-10-12	54.5	55.88	54.1	55.54	—
2026-10-09	54.32	54.75	53.85	54.37	—
2026-10-08	54.09	54.67	53.71	54.3	—
2026-10-07	56.33	56.49	54.66	54.75	—
2026-10-06	56.68	56.93	55.64	56.43	—
2026-10-05	56.37	57.01	55.73	56.77	—
2026-10-02	57.52	57.69	56.72	56.91	—
2026-10-01	56.46	57.55	55.95	57.41	—
2026-09-30	56.62	57.37	56.36	56.53	—
2026-09-29	56.23	56.74	55.84	56.63	—
2026-09-28	55.08	56.87	54.63	56.57	—
2026-09-25	55.18	56.18	55.02	55.38	—
2026-09-24	56.06	56.64	54.85	55.38	—
2026-09-23	55.13	56.08	54.56	56.07	—
2026-09-21	55.13	55.53	54.1	54.12	—
2026-09-18	54.49	55.92	54.1	55.29	—
2026-09-17	54.7	54.71	52.78	53.78	—
2026-09-16	54.37	55.12	53.92	54.61	—
2026-09-15	54.4	54.8	52.97	53.27	—
2026-09-14	54.64	54.99	53.6	54.22	—
2026-09-11	54.66	55.63	53.15	53.91	—
2026-09-10	51.76	55.43	51.01	54.17	—
2026-09-09	67.5	67.9	62.24	63.48	—
2026-09-08	68.55	68.98	67.59	67.69	—
2026-09-04	69.82	70.48	69.51	69.59	—
2026-09-02	69.28	71.07	69.28	69.73	—
2026-09-01	70.5	70.8	69.07	69.28	—
2026-08-31	70.49	70.75	69.64	70.09	—
2026-08-27	71.9	72.08	70.7	70.96	—


2026-10-13	55.5	56.1	54.4	54.6	-1.7%
2026-10-12	54.5	55.9	54.1	55.5	+1.9%
2026-10-09	54.3	54.8	53.9	54.4	+0.1%
2026-10-08	54.1	54.7	53.7	54.3	+0.4%
2026-10-07	56.3	56.5	54.7	54.8	-2.8%
2026-10-06	56.7	56.9	55.6	56.4	-0.4%
2026-10-05	56.4	57.0	55.7	56.8	+0.7%
2026-10-02	57.5	57.7	56.7	56.9	-1.1%
2026-10-01	56.5	57.6	56.0	57.4	+1.7%
2026-09-30	56.6	57.4	56.4	56.5	-0.2%
2026-09-29	56.2	56.7	55.8	56.6	+0.7%
2026-09-28	55.1	56.9	54.6	56.6	+2.7%
2026-09-25	55.2	56.2	55.0	55.4	+0.4%
2026-09-24	56.1	56.6	54.9	55.4	-1.2%
2026-09-23	55.1	56.1	54.6	56.1	+1.7%
2026-09-21	55.1	55.5	54.1	54.1	-1.8%
2026-09-18	54.5	55.9	54.1	55.3	+1.5%
2026-09-17	54.7	54.7	52.8	53.8	-1.7%
2026-09-16	54.4	55.1	53.9	54.6	+0.4%
2026-09-15	54.4	54.8	53.0	53.3	-2.1%
2026-09-14	54.6	55.0	53.6	54.2	-0.8%
2026-09-11	54.7	55.6	53.2	53.9	-1.4%
2026-09-10	51.8	55.4	51.0	54.2	+4.7%
2026-09-09	67.5	67.9	62.2	63.5	-6.0%
2026-09-08	68.6	69.0	67.6	67.7	-1.3%
2026-09-04	69.8	70.5	69.5	69.6	-0.3%
2026-09-02	69.3	71.1	69.3	69.7	+0.6%
2026-09-01	70.5	70.8	69.1	69.3	-1.7%
2026-08-31	70.5	70.8	69.6	70.1	-0.6%
2026-08-27	71.9	72.1	70.7	71.0	-1.3%