The lowest closing price for Cooper Companies (COO) all-time was $0.11, on July 20, 1993. The latest price is $78.50.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2025 | $77.58 | $89.83 | $75.25 | $78.51 | 35,528,994 |
November 2025 | $69.65 | $78.69 | $67.20 | $77.93 | 47,356,917 |
October 2025 | $67.67 | $76.23 | $66.82 | $69.91 | 60,133,466 |
September 2025 | $66.38 | $69.81 | $64.19 | $68.56 | 60,788,768 |
August 2025 | $70.50 | $75.54 | $61.78 | $67.40 | 55,948,053 |
July 2025 | $71.00 | $77.06 | $70.47 | $70.69 | 53,210,528 |
June 2025 | $68.37 | $73.47 | $65.00 | $71.16 | 64,914,270 |
May 2025 | $82.91 | $85.23 | $65.95 | $68.28 | 47,350,813 |
April 2025 | $84.19 | $84.19 | $69.81 | $81.67 | 41,656,848 |
March 2025 | $90.97 | $92.84 | $77.05 | $84.35 | 53,758,732 |
February 2025 | $95.26 | $97.21 | $85.95 | $90.38 | 29,146,177 |
January 2025 | $92.57 | $100.24 | $88.63 | $96.55 | 28,139,363 |
December 2024 | $104.13 | $106.63 | $91.06 | $91.93 | 33,134,491 |
November 2024 | $104.92 | $107.84 | $97.98 | $104.46 | 23,893,547 |
October 2024 | $109.84 | $110.13 | $103.96 | $104.68 | 27,684,105 |
September 2024 | $105.00 | $112.38 | $104.48 | $110.34 | 21,937,437 |
August 2024 | $93.31 | $106.95 | $89.80 | $105.73 | 23,952,045 |
July 2024 | $87.30 | $94.71 | $84.76 | $93.33 | 26,614,107 |
June 2024 | $94.33 | $96.09 | $86.70 | $87.30 | 24,064,447 |
May 2024 | $89.03 | $98.58 | $87.96 | $94.31 | 22,480,212 |
April 2024 | $101.04 | $101.09 | $88.13 | $89.06 | 22,938,920 |
March 2024 | $102.04 | $104.07 | $97.72 | $101.46 | 24,626,409 |
February 2024 | $93.67 | $98.92 | $90.67 | $93.60 | 23,138,461 |
January 2024 | $93.52 | $98.35 | $90.61 | $93.26 | 20,455,504 |
December 2023 | $84.15 | $95.63 | $82.55 | $94.61 | 24,244,616 |
Daily pricing data for Cooper Companies dates back to 8/8/1986, and may be incomplete.
