COO
COOPER CO (COO)
NASDAQ
$61.52-$0.13 (-0.22%)
Price as of Oct 23, 2026 7:39 AM EDT
  • $11.7B
    Market Cap
  • -17.27%
    1-Year Change
  • Medical Instruments & Supplies
    Industry
  • 1 Month
    +11.50%
    Low Price$54.30
    High Price$61.65
  • 3 Months
    -12.55%
    Low Price$53.27
    High Price$76.82
  • 1 Year
    -17.27%
    Low Price$53.27
    High Price$84.32
Date
Open
High
Low
Close
Change (%)
Volume
10/22/2026
59.39
61.66
59.27
61.65
+4.54%
3,510,217
10/21/2026
58.67
59.38
58.43
58.97
-0.25%
2,154,582
10/20/2026
58.84
59.47
58.67
59.12
+1.65%
2,053,370
10/19/2026
57.29
58.27
56.95
58.16
+0.38%
2,676,858
10/16/2026
58.00
58.25
57.37
57.94
+0.94%
3,774,075
10/15/2026
55.49
57.47
55.46
57.40
+4.59%
2,885,677
10/14/2026
54.59
55.24
53.92
54.88
+0.53%
3,412,314
10/13/2026
55.55
56.05
54.43
54.59
-1.72%
2,634,042
10/12/2026
54.38
55.88
54.10
55.55
+2.16%
3,393,894
10/09/2026
54.32
54.75
53.85
54.37
+0.13%
3,179,737
10/08/2026
54.09
54.68
53.71
54.30
-0.82%
5,846,879
10/07/2026
56.33
56.50
54.66
54.75
-2.98%
4,548,430
10/06/2026
56.68
56.93
55.64
56.43
-0.60%
4,003,955
10/05/2026
56.37
57.01
55.73
56.77
-0.25%
3,948,587
10/02/2026
57.52
57.69
56.72
56.91
-0.87%
3,310,056
10/01/2026
56.46
57.55
55.95
57.41
+1.56%
4,897,626
09/30/2026
56.62
57.37
56.36
56.53
-0.18%
4,894,853
09/29/2026
56.23
56.74
55.84
56.63
+0.11%
5,404,267
09/28/2026
55.08
56.87
54.63
56.57
+2.15%
4,720,067
09/25/2026
55.18
56.18
55.02
55.38
0.00%
4,454,020
09/24/2026
56.06
56.64
54.85
55.38
-1.23%
6,253,522
09/23/2026
55.13
56.08
54.56
56.07
+1.41%
4,136,331
09/22/2026
54.21
55.49
54.08
55.29
+2.16%
2,693,650
09/21/2026
55.13
55.53
54.10
54.12
-2.12%
4,186,123
09/18/2026
54.50
55.92
54.10
55.29
+2.82%
8,795,796
09/17/2026
54.82
54.82
52.78
53.78
-1.53%
5,713,350
09/16/2026
54.37
55.12
53.92
54.61
+2.52%
5,314,243
09/15/2026
54.40
54.80
52.97
53.27
-1.75%
4,417,012
09/14/2026
54.78
54.99
53.60
54.22
+0.58%
5,401,421
09/11/2026
54.66
55.66
53.15
53.91
-0.48%
6,439,686
09/10/2026
51.88
55.43
51.01
54.17
-14.67%
18,654,433
09/09/2026
67.07
67.92
62.24
63.48
-6.22%
9,565,384
09/09/2026
$1.15 Earnings
09/08/2026
68.55
68.99
67.59
67.69
-2.73%
2,925,181
09/04/2026
70.33
70.48
69.51
69.59
-1.49%
1,957,081
09/03/2026
69.78
70.68
69.09
70.64
+1.31%
2,096,627
09/02/2026
69.31
71.07
69.28
69.73
+0.65%
1,582,735
09/01/2026
70.26
70.80
69.08
69.28
-1.16%
1,360,578
08/31/2026
70.49
70.76
69.64
70.09
-1.52%
2,157,059
08/28/2026
71.18
71.50
70.66
71.17
+0.30%
1,011,190
08/27/2026
71.90
72.08
70.70
70.96
-2.37%
1,520,270
08/26/2026
72.62
72.93
72.22
72.68
-0.49%
1,560,120
08/25/2026
75.42
75.71
72.92
73.04
-3.64%
1,432,538
08/24/2026
76.14
76.58
75.62
75.80
-0.55%
1,141,188
08/21/2026
76.18
76.60
75.61
76.22
+0.08%
1,554,125
08/20/2026
76.47
77.09
76.11
76.16
-0.74%
1,079,076
08/19/2026
76.40
78.11
75.84
76.73
+1.28%
1,383,954
08/18/2026
76.09
76.69
75.64
75.76
+0.88%
1,887,129
08/17/2026
75.57
76.14
75.01
75.10
-1.40%
1,928,073
08/14/2026
76.87
76.87
76.08
76.17
-0.56%
887,120
08/13/2026
77.26
77.64
76.38
76.60
-0.17%
1,387,549
08/12/2026
76.34
77.19
75.37
76.73
-0.12%
2,953,327
08/11/2026
76.32
77.42
76.20
76.82
+0.66%
1,677,414
08/10/2026
74.23
76.60
74.20
76.32
+2.82%
2,386,270
08/07/2026
73.05
74.58
72.65
74.23
+1.24%
1,561,958
08/06/2026
75.00
75.13
73.23
73.32
-2.03%
1,932,023
08/05/2026
74.75
75.02
73.82
74.84
+0.20%
1,507,740
08/04/2026
73.91
74.80
73.27
74.69
+0.62%
1,970,041
08/03/2026
73.38
74.85
73.38
74.23
+2.64%
2,810,066
07/31/2026
71.95
72.51
71.15
72.32
-0.45%
2,518,358
07/30/2026
73.06
73.10
71.78
72.65
-0.56%
1,407,477
07/29/2026
71.50
73.09
71.43
73.06
+1.39%
1,739,286
07/28/2026
71.38
72.64
71.07
72.06
+2.52%
1,771,707
07/27/2026
70.82
71.63
70.26
70.29
-0.03%
2,199,483
07/24/2026
70.61
70.90
70.20
70.31
+0.11%
1,466,649
07/23/2026
70.11
70.74
69.60
70.23
-0.38%
2,048,710
07/22/2026
71.94
71.94
70.16
70.50
-0.72%
1,599,783
07/21/2026
70.61
71.61
70.20
71.01
-0.81%
2,261,083
07/20/2026
71.39
71.83
70.77
71.59
-0.17%
2,527,381
07/17/2026
73.10
73.95
71.45
71.71
-1.90%
1,666,972
07/16/2026
71.50
73.38
71.30
73.10
+3.54%
1,900,159
07/15/2026
68.71
71.60
68.60
70.60
+3.05%
1,945,644
07/14/2026
69.90
70.39
68.37
68.51
-3.94%
2,169,432
07/13/2026
71.09
71.85
70.71
71.32
+0.88%
1,723,481
07/10/2026
70.80
71.39
70.44
70.70
-0.45%
1,413,145
07/09/2026
69.84
71.09
69.39
71.02
+2.03%
2,634,746
07/08/2026
71.00
71.27
69.24
69.61
-3.17%
3,099,531
07/07/2026
73.77
74.33
71.84
71.89
-0.99%
2,195,250
07/06/2026
74.15
74.15
71.65
72.61
-2.14%
2,623,356
07/02/2026
72.85
74.45
72.33
74.20
+3.13%
3,520,868
07/01/2026
72.31
73.53
71.74
71.95
+0.33%
5,040,423
06/30/2026
71.36
72.06
70.36
71.71
+0.45%
3,907,620
06/29/2026
70.64
71.47
70.34
71.39
+0.52%
2,821,127
06/26/2026
69.48
72.15
69.29
71.02
+0.54%
3,489,852
06/25/2026
69.39
71.32
69.32
70.64
+2.63%
3,267,164
06/24/2026
66.70
69.25
66.40
68.83
+4.05%
3,525,419
06/23/2026
66.02
66.69
65.63
66.15
+1.12%
2,768,169
06/22/2026
65.46
66.28
64.99
65.42
-0.74%
3,175,828
06/18/2026
64.97
66.23
64.97
65.91
+1.32%
3,802,170
06/17/2026
66.18
67.22
64.94
65.05
-3.41%
3,977,305
06/16/2026
67.92
68.40
67.29
67.35
-0.61%
2,511,615
06/15/2026
68.22
68.65
67.56
67.76
-0.18%
2,641,533
06/12/2026
68.09
68.18
66.41
67.88
+0.55%
1,972,539
06/11/2026
67.58
67.94
66.06
67.51
-0.27%
3,245,220
06/10/2026
68.62
68.67
67.54
67.69
-1.36%
3,014,511
06/09/2026
67.11
69.00
66.20
68.62
+2.74%
4,484,391
06/08/2026
66.18
68.18
65.59
66.79
-0.82%
6,932,688
06/05/2026
65.24
67.61
65.00
67.34
+8.58%
9,090,870
06/04/2026
61.09
62.98
61.09
62.02
+2.78%
4,059,683
06/04/2026
$1.21 Earnings