The highest closing price for Cooper Companies (COO) last month was $68.79, on September 8. It was up 3.3% for the month. The latest price is $70.46.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2025 | $67.64 | $68.67 | $67.38 | $68.56 | 1,743,424 |
September 29 2025 | $67.73 | $68.44 | $66.98 | $67.67 | 1,995,234 |
September 26 2025 | $66.95 | $67.81 | $66.59 | $67.55 | 2,967,120 |
September 25 2025 | $67.73 | $67.97 | $66.56 | $66.89 | 3,943,395 |
September 24 2025 | $67.26 | $68.41 | $66.86 | $68.35 | 2,467,668 |
September 23 2025 | $68.00 | $68.46 | $67.22 | $67.50 | 3,007,193 |
September 22 2025 | $67.68 | $68.40 | $66.84 | $68.00 | 2,880,178 |
September 19 2025 | $67.57 | $69.20 | $66.81 | $68.17 | 5,454,163 |
September 18 2025 | $65.85 | $67.37 | $64.84 | $67.22 | 2,625,967 |
September 17 2025 | $65.16 | $65.96 | $64.19 | $64.32 | 1,955,715 |
September 16 2025 | $65.79 | $66.05 | $64.86 | $65.16 | 1,865,801 |
September 15 2025 | $66.88 | $67.33 | $65.36 | $65.48 | 2,923,604 |
September 12 2025 | $68.13 | $68.13 | $66.35 | $66.68 | 3,148,126 |
September 11 2025 | $67.67 | $68.73 | $67.67 | $68.46 | 1,714,812 |
September 10 2025 | $68.19 | $68.51 | $67.30 | $67.66 | 2,397,878 |
September 09 2025 | $68.31 | $68.48 | $67.46 | $68.25 | 2,363,067 |
September 08 2025 | $69.43 | $69.81 | $68.34 | $68.79 | 3,557,155 |
September 05 2025 | $68.28 | $69.76 | $68.07 | $68.09 | 2,761,043 |
September 04 2025 | $66.83 | $68.08 | $65.97 | $68.00 | 3,412,130 |
September 03 2025 | $66.25 | $67.28 | $65.55 | $67.14 | 3,829,447 |
September 02 2025 | $66.38 | $67.22 | $64.89 | $65.33 | 3,775,648 |
Daily pricing data for Cooper Companies dates back to 8/8/1986, and may be incomplete.
