Download COO daily OHLC history, export CSV, and review long-term price data.
Cooper Companies (The) (COO) — OHLC preview (1983-01-21 to 2026-09-02)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 | — |
| 2026-08-26 | 72.62 | 72.93 | 72.22 | 72.68 | — |
| 2026-08-25 | 75.42 | 75.71 | 72.92 | 73.04 | — |
| 2026-08-24 | 76.14 | 76.58 | 75.62 | 75.8 | — |
| 2026-08-21 | 76.18 | 76.58 | 75.61 |
| 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% |
| 2026-08-26 | 72.6 | 72.9 | 72.2 | 72.7 | +0.1% |
| 2026-08-25 | 75.4 | 75.7 | 72.9 | 73.0 | -3.2% |
| 2026-08-24 | 76.1 | 76.6 | 75.6 | 75.8 | -0.4% |
| 2026-08-21 | 76.2 | 76.6 | 75.6 | 76.2 | +0.1% |
| 2026-08-20 | 76.2 | 77.1 | 76.1 | 76.2 | -0.0% |
| 2026-08-19 | 76.4 | 78.1 | 76.3 | 76.7 | +0.4% |
| 2026-08-18 | 76.1 | 76.7 | 75.6 | 75.8 | -0.4% |
| 2026-08-17 | 75.6 | 76.1 | 75.0 | 75.1 | -0.6% |
| 2026-08-14 | 76.9 | 76.9 | 76.1 | 76.2 | -0.9% |
| 2026-08-13 | 77.3 | 77.6 | 76.4 | 76.6 | -0.9% |
| 2026-08-12 | 76.3 | 77.2 | 75.4 | 76.7 | +0.6% |
| 2026-08-11 | 76.3 | 77.4 | 76.2 | 76.8 | +0.6% |
| 2026-08-10 | 74.2 | 76.6 | 74.2 | 76.3 | +2.8% |
| 2026-08-07 | 73.0 | 74.6 | 72.7 | 74.2 | +1.6% |
| 2026-08-06 | 75.0 | 75.1 | 73.2 | 73.3 | -2.2% |
| 2026-08-05 | 74.8 | 75.0 | 73.8 | 74.8 | +0.1% |
| 2026-08-04 | 73.9 | 74.8 | 73.3 | 74.7 | +1.1% |
| 2026-08-03 | 73.4 | 74.9 | 73.4 | 74.2 | +1.2% |
| 2026-07-31 | 72.0 | 72.5 | 71.2 | 72.3 | +0.5% |
| 2026-07-30 | 73.1 | 73.1 | 71.8 | 72.7 | -0.6% |
| 2026-07-29 | 71.5 | 73.1 | 71.5 | 73.1 | +2.1% |
| 2026-07-28 | 71.4 | 72.6 | 71.1 | 72.1 | +1.0% |
| 2026-07-27 | 70.8 | 71.6 | 70.3 | 70.3 | -0.7% |
| 2026-07-24 | 70.6 | 70.9 | 70.2 | 70.3 | -0.4% |
| 2026-07-23 | 70.1 | 70.7 | 69.6 | 70.2 | +0.2% |
| 2026-07-22 | 71.9 | 71.9 | 70.2 | 70.5 | -2.0% |
| 76.22 |
| — |
| 2026-08-20 | 76.18 | 77.09 | 76.11 | 76.16 | — |
| 2026-08-19 | 76.39 | 78.11 | 76.28 | 76.73 | — |
| 2026-08-18 | 76.09 | 76.69 | 75.64 | 75.76 | — |
| 2026-08-17 | 75.55 | 76.14 | 75.01 | 75.1 | — |
| 2026-08-14 | 76.87 | 76.87 | 76.08 | 76.17 | — |
| 2026-08-13 | 77.26 | 77.63 | 76.38 | 76.6 | — |
| 2026-08-12 | 76.31 | 77.19 | 75.37 | 76.73 | — |
| 2026-08-11 | 76.33 | 77.42 | 76.2 | 76.82 | — |
| 2026-08-10 | 74.23 | 76.6 | 74.2 | 76.32 | — |
| 2026-08-07 | 73.03 | 74.58 | 72.65 | 74.23 | — |
| 2026-08-06 | 75 | 75.13 | 73.23 | 73.32 | — |
| 2026-08-05 | 74.75 | 75.02 | 73.82 | 74.84 | — |
| 2026-08-04 | 73.91 | 74.8 | 73.29 | 74.69 | — |
| 2026-08-03 | 73.38 | 74.85 | 73.38 | 74.23 | — |
| 2026-07-31 | 71.95 | 72.5 | 71.15 | 72.32 | — |
| 2026-07-30 | 73.06 | 73.1 | 71.78 | 72.65 | — |
| 2026-07-29 | 71.53 | 73.09 | 71.46 | 73.06 | — |
| 2026-07-28 | 71.38 | 72.64 | 71.07 | 72.06 | — |
| 2026-07-27 | 70.82 | 71.63 | 70.26 | 70.29 | — |
| 2026-07-24 | 70.61 | 70.9 | 70.2 | 70.31 | — |
| 2026-07-23 | 70.11 | 70.74 | 69.6 | 70.23 | — |
| 2026-07-22 | 71.94 | 71.94 | 70.15 | 70.5 | — |