Download COO daily OHLC history, export CSV, and review long-term price data.
Cooper Companies (The) (COO) — OHLC preview (1983-01-21 to 2026-07-17)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | 73.1 | 73.94 | 71.45 | 71.71 | — |
| 2026-07-16 | 71.5 | 73.38 | 71.3 | 73.1 | — |
| 2026-07-15 | 68.6 | 71.6 | 68.6 | 70.6 | — |
| 2026-07-14 | 69.9 | 70.06 | 68.37 | 68.51 | — |
| 2026-07-13 | 71.09 | 71.85 | 70.71 | 71.32 | — |
| 2026-07-10 | 70.85 | 71.39 | 70.5 | 70.7 | — |
| 2026-07-09 |
| 2026-07-17 | 73.1 | 73.9 | 71.5 | 71.7 | -1.9% |
| 2026-07-16 | 71.5 | 73.4 | 71.3 | 73.1 | +2.2% |
| 2026-07-15 | 68.6 | 71.6 | 68.6 | 70.6 | +2.9% |
| 2026-07-14 | 69.9 | 70.1 | 68.4 | 68.5 | -2.0% |
| 2026-07-13 | 71.1 | 71.9 | 70.7 | 71.3 | +0.3% |
| 2026-07-10 | 70.9 | 71.4 | 70.5 | 70.7 | -0.2% |
| 2026-07-09 | 69.8 | 71.1 | 69.4 | 71.0 | +1.7% |
| 2026-07-08 | 71.0 | 71.3 | 69.2 | 69.6 | -2.0% |
| 2026-07-07 | 73.6 | 74.3 | 71.8 | 71.9 | -2.3% |
| 2026-07-06 | 74.2 | 74.2 | 71.7 | 72.6 | -2.1% |
| 2026-07-02 | 72.9 | 74.5 | 72.3 | 74.2 | +1.9% |
| 2026-07-01 | 72.3 | 73.5 | 71.7 | 72.0 | -0.5% |
| 2026-06-30 | 71.4 | 72.1 | 70.4 | 71.7 | +0.5% |
| 2026-06-29 | 71.0 | 71.5 | 70.3 | 71.4 | +0.5% |
| 2026-06-26 | 70.6 | 72.2 | 69.3 | 71.0 | +0.5% |
| 2026-06-25 | 69.4 | 71.3 | 69.3 | 70.6 | +1.8% |
| 2026-06-24 | 66.7 | 69.2 | 66.5 | 68.8 | +3.3% |
| 2026-06-23 | 65.9 | 66.7 | 65.6 | 66.2 | +0.4% |
| 2026-06-22 | 65.5 | 66.3 | 65.0 | 65.4 | -0.1% |
| 2026-06-18 | 65.0 | 66.2 | 65.0 | 65.9 | +1.4% |
| 2026-06-17 | 66.3 | 67.2 | 64.9 | 65.1 | -1.8% |
| 2026-06-16 | 68.0 | 68.4 | 67.3 | 67.4 | -0.9% |
| 2026-06-15 | 68.2 | 68.6 | 67.6 | 67.8 | -0.7% |
| 2026-06-12 | 68.1 | 68.2 | 66.4 | 67.9 | -0.3% |
| 2026-06-11 | 67.6 | 67.9 | 66.1 | 67.5 | -0.1% |
| 2026-06-10 | 68.6 | 68.7 | 67.5 | 67.7 | -1.4% |
| 2026-06-09 | 67.1 | 69.0 | 66.2 | 68.6 | +2.3% |
| 2026-06-05 | 65.1 | 67.6 | 65.0 | 67.3 | +3.4% |
| 2026-06-04 | 61.1 | 63.0 | 61.1 | 62.0 | +1.5% |
| 2026-06-03 | 60.3 | 60.6 | 59.6 | 60.3 | +0.1% |
| 69.84 |
| 71.07 |
| 69.39 |
| 71.02 |
| — |
| 2026-07-08 | 71 | 71.26 | 69.24 | 69.61 | — |
| 2026-07-07 | 73.62 | 74.33 | 71.84 | 71.89 | — |
| 2026-07-06 | 74.15 | 74.15 | 71.65 | 72.61 | — |
| 2026-07-02 | 72.85 | 74.45 | 72.33 | 74.2 | — |
| 2026-07-01 | 72.31 | 73.53 | 71.74 | 71.95 | — |
| 2026-06-30 | 71.36 | 72.06 | 70.36 | 71.71 | — |
| 2026-06-29 | 71.02 | 71.47 | 70.34 | 71.39 | — |
| 2026-06-26 | 70.64 | 72.15 | 69.29 | 71.02 | — |
| 2026-06-25 | 69.39 | 71.31 | 69.32 | 70.64 | — |
| 2026-06-24 | 66.66 | 69.23 | 66.54 | 68.83 | — |
| 2026-06-23 | 65.91 | 66.69 | 65.63 | 66.15 | — |
| 2026-06-22 | 65.46 | 66.28 | 64.99 | 65.42 | — |
| 2026-06-18 | 65 | 66.23 | 65 | 65.91 | — |
| 2026-06-17 | 66.25 | 67.22 | 64.94 | 65.05 | — |
| 2026-06-16 | 67.99 | 68.4 | 67.29 | 67.35 | — |
| 2026-06-15 | 68.22 | 68.59 | 67.56 | 67.76 | — |
| 2026-06-12 | 68.09 | 68.18 | 66.41 | 67.88 | — |
| 2026-06-11 | 67.58 | 67.94 | 66.06 | 67.51 | — |
| 2026-06-10 | 68.62 | 68.67 | 67.54 | 67.69 | — |
| 2026-06-09 | 67.05 | 69 | 66.2 | 68.62 | — |
| 2026-06-05 | 65.1 | 67.61 | 65 | 67.34 | — |
| 2026-06-04 | 61.09 | 62.97 | 61.09 | 62.02 | — |
| 2026-06-03 | 60.25 | 60.58 | 59.59 | 60.34 | — |