The highest closing price for Cooper Companies (COO) last month was $75, on October 21. It was up 3.3% for the month. The latest price is $77.91.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2025 | $69.49 | $70.29 | $69.21 | $69.91 | 1,274,126 |
October 30 2025 | $69.71 | $70.84 | $69.38 | $70.11 | 2,398,802 |
October 29 2025 | $71.66 | $72.91 | $69.37 | $69.58 | 2,550,038 |
October 28 2025 | $72.55 | $72.82 | $71.47 | $71.75 | 1,512,616 |
October 27 2025 | $73.51 | $73.57 | $72.32 | $72.85 | 2,696,593 |
October 24 2025 | $74.96 | $74.96 | $73.41 | $73.51 | 1,772,928 |
October 23 2025 | $74.40 | $74.96 | $73.49 | $74.52 | 1,906,309 |
October 22 2025 | $75.00 | $75.60 | $74.41 | $74.45 | 2,002,365 |
October 21 2025 | $74.67 | $75.64 | $74.42 | $75.00 | 2,595,371 |
October 20 2025 | $76.02 | $76.23 | $73.48 | $74.99 | 4,088,760 |
October 17 2025 | $71.20 | $72.47 | $70.71 | $71.97 | 2,372,263 |
October 16 2025 | $69.25 | $72.16 | $68.49 | $71.56 | 5,394,412 |
October 15 2025 | $71.71 | $71.87 | $68.70 | $68.76 | 4,759,467 |
October 14 2025 | $68.72 | $71.98 | $68.36 | $71.21 | 2,452,366 |
October 13 2025 | $69.40 | $69.80 | $68.49 | $69.30 | 2,971,270 |
October 10 2025 | $69.82 | $70.03 | $67.83 | $68.37 | 2,466,097 |
October 09 2025 | $70.12 | $70.83 | $69.59 | $69.75 | 2,399,338 |
October 08 2025 | $69.05 | $70.53 | $68.55 | $70.26 | 1,770,642 |
October 07 2025 | $70.21 | $70.53 | $68.96 | $69.02 | 1,881,618 |
October 06 2025 | $70.60 | $70.60 | $69.67 | $70.11 | 2,099,032 |
October 03 2025 | $69.26 | $71.02 | $69.18 | $70.46 | 1,547,247 |
October 02 2025 | $67.86 | $69.70 | $66.84 | $69.12 | 2,479,892 |
October 01 2025 | $67.67 | $68.24 | $66.82 | $68.07 | 4,741,914 |
Daily pricing data for Cooper Companies dates back to 8/8/1986, and may be incomplete.
