MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
COO — The Cooper Companies, Inc. Common Stock
NasdaqThe Cooper Companies, Inc. Common Stock
$56.91
-0.50(-0.87%)
- O
- 57.52
- H
- 57.69
- L
- 56.72
- V
- 3.17M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$56.91
Period Return-28.68%
Period High$89.83
Period Low$51.01
Avg Daily Volume2.67M
Total Trading Days365
COO — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $57.52 | $57.69 | $56.72 | $56.91 | $-0.50 | -0.87% | 3,171,826 | $57.20 | $56.72 $57.69 |
| Oct 1, 2026 | $56.46 | $57.55 | $55.95 | $57.41 | +$0.88 | +1.56% | 4,897,627 | $57.16 | $55.95 $57.55 |
| Sep 30, 2026 | $56.62 | $57.37 | $56.36 | $56.53 | $-0.10 | -0.18% | 4,894,854 | $56.85 | $56.36 $57.37 |
| Sep 29, 2026 | $56.23 | $56.74 | $55.84 | $56.63 | +$0.06 | +0.11% | 5,404,268 | $56.40 | $55.84 $56.74 |
| Sep 28, 2026 | $55.08 | $56.87 | $54.63 | $56.57 | +$1.19 | +2.15% | 4,728,874 | $56.26 | $54.63 $56.87 |
| Sep 25, 2026 | $55.18 | $56.18 | $55.02 | $55.38 | +$0.00 | +0.00% | 4,454,020 | $55.55 | $55.02 $56.18 |
| Sep 24, 2026 | $56.06 | $56.64 | $54.85 | $55.38 | $-0.69 | -1.23% | 6,253,523 | $55.45 | $54.85 $56.64 |
| Sep 23, 2026 | $55.13 | $56.08 | $54.56 | $56.07 | +$0.78 | +1.41% | 4,136,332 | $55.60 | $54.56 $56.08 |
| Sep 22, 2026 | $54.21 | $55.49 | $54.08 | $55.29 | +$1.17 | +2.16% | 2,693,651 | $55.16 | $54.08 $55.49 |
| Sep 21, 2026 | $55.13 | $55.53 | $54.10 | $54.12 | $-1.17 | -2.12% | 4,186,124 | $54.51 | $54.10 $55.53 |
| Sep 18, 2026 | $54.50 | $55.92 | $54.10 | $55.29 | +$1.52 | +2.82% | 8,795,796 | $55.22 | $54.10 $55.92 |
| Sep 17, 2026 | $54.82 | $54.82 | $52.78 | $53.78 | $-0.84 | -1.53% | 5,713,351 | $53.59 | $52.78 $54.82 |
| Sep 16, 2026 | $54.37 | $55.12 | $53.92 | $54.61 | +$1.34 | +2.52% | 5,314,243 | $54.67 | $53.92 $55.12 |
| Sep 15, 2026 | $54.40 | $54.80 | $52.97 | $53.27 | $-0.95 | -1.75% | 4,157,037 | $53.41 | $52.97 $54.80 |
| Sep 14, 2026 | $54.78 | $54.99 | $53.60 | $54.22 | +$0.31 | +0.58% | 5,376,204 | $54.23 | $53.60 $54.99 |
| Sep 11, 2026 | $54.66 | $55.66 | $53.15 | $53.91 | $-0.26 | -0.48% | 6,439,686 | $53.75 | $53.15 $55.66 |
| Sep 10, 2026 | $51.88 | $55.43 | $51.01 | $54.17 | $-9.31 | -14.67% | 18,654,433 | $54.20 | $51.01 $55.43 |
| Sep 9, 2026 | $67.07 | $67.92 | $62.24 | $63.48 | $-4.21 | -6.22% | 9,565,384 | $62.80 | $62.24 $67.92 |
| Sep 8, 2026 | $68.55 | $68.99 | $67.59 | $67.69 | $-1.90 | -2.73% | 2,925,390 | $67.97 | $67.59 $68.99 |
| Sep 4, 2026 | $70.33 | $70.48 | $69.51 | $69.59 | $-1.05 | -1.49% | 1,957,081 | $69.89 | $69.51 $70.48 |
| Sep 3, 2026 | $69.78 | $70.68 | $69.09 | $70.64 | +$0.91 | +1.31% | 2,096,628 | $70.08 | $69.09 $70.68 |
| Sep 2, 2026 | $69.31 | $71.07 | $69.28 | $69.73 | +$0.45 | +0.65% | 1,582,570 | $70.10 | $69.28 $71.07 |
| Sep 1, 2026 | $70.26 | $70.80 | $69.08 | $69.28 | $-0.81 | -1.16% | 1,360,579 | $69.47 | $69.08 $70.80 |
| Aug 31, 2026 | $70.49 | $70.76 | $69.64 | $70.09 | $-1.08 | -1.52% | 2,157,059 | $70.08 | $69.64 $70.76 |
| Aug 28, 2026 | $71.18 | $71.50 | $70.66 | $71.17 | +$0.21 | +0.30% | 1,011,291 | $71.19 | $70.66 $71.50 |
| Aug 27, 2026 | $71.90 | $72.08 | $70.70 | $70.96 | $-1.72 | -2.37% | 1,520,271 | $71.11 | $70.70 $72.08 |
| Aug 26, 2026 | $72.62 | $72.93 | $72.22 | $72.68 | $-0.36 | -0.49% | 1,560,120 | $72.65 | $72.22 $72.93 |
| Aug 25, 2026 | $75.42 | $75.71 | $72.92 | $73.04 | $-2.76 | -3.64% | 1,430,702 | $73.53 | $72.92 $75.71 |
| Aug 24, 2026 | $76.14 | $76.58 | $75.62 | $75.80 | $-0.42 | -0.55% | 1,141,188 | $75.96 | $75.62 $76.58 |
| Aug 21, 2026 | $76.18 | $76.60 | $75.61 | $76.22 | +$0.06 | +0.08% | 1,554,126 | $76.17 | $75.61 $76.60 |