COO
COOPER CO (COO)
NASDAQ
$66.15+$0.72 (+1.11%)
Price as of Jun 23, 2026 5:03 PM EDT
  • $12.8B
    Market Cap
  • -5.90%
    1-Year Change
  • Medical Instruments & Supplies
    Industry
  • 1 Month
    +4.59%
    Low Price$59.49
    High Price$68.62
  • 3 Months
    -6.49%
    Low Price$58.98
    High Price$71.73
  • 1 Year
    -5.90%
    Low Price$58.98
    High Price$84.32
Date
Open
High
Low
Close
Change (%)
Volume
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
06/03/2026
60.25
60.58
59.59
60.34
+1.43%
4,001,131
06/02/2026
60.08
60.15
59.14
59.49
-1.16%
4,196,217
06/01/2026
60.59
60.83
59.35
60.19
-1.67%
4,245,167
05/29/2026
60.83
61.86
60.50
61.21
+0.28%
5,714,878
05/28/2026
60.39
61.38
60.00
61.04
+0.39%
2,156,399
05/27/2026
61.94
62.30
60.55
60.80
-1.98%
2,032,930
05/26/2026
62.56
62.73
61.98
62.03
-0.83%
2,000,335
05/22/2026
62.49
63.32
62.19
62.55
-0.48%
1,536,740
05/21/2026
61.50
63.13
60.74
62.85
+1.78%
2,271,312
05/20/2026
61.26
62.20
60.43
61.75
+0.49%
3,730,678
05/19/2026
61.09
62.25
60.34
61.45
+0.84%
1,684,321
05/18/2026
59.74
61.33
59.62
60.94
+2.23%
2,728,781
05/15/2026
60.51
61.05
59.57
59.61
-1.28%
2,081,289
05/14/2026
59.96
60.92
59.66
60.38
+1.53%
2,180,135
05/13/2026
59.46
60.32
59.06
59.47
-0.80%
2,247,945
05/12/2026
59.19
60.36
58.89
59.95
+1.64%
2,818,488
05/11/2026
60.17
60.42
58.91
58.98
-1.70%
1,697,159
05/08/2026
61.21
61.47
59.68
60.00
-1.82%
2,151,019
05/07/2026
61.62
61.81
60.80
61.11
-0.02%
2,096,270
05/06/2026
61.50
61.71
60.00
61.12
-0.21%
3,333,032
05/05/2026
61.52
61.93
60.71
61.25
-0.44%
2,940,673
05/04/2026
61.95
62.87
61.24
61.52
-1.35%
1,565,152
05/01/2026
62.90
62.90
61.75
62.36
-0.86%
1,981,551
04/30/2026
61.53
63.40
61.25
62.90
+2.54%
3,097,686
04/29/2026
62.79
63.44
60.64
61.34
-2.77%
2,567,669
04/28/2026
64.73
64.90
62.93
63.09
-1.94%
2,470,764
04/27/2026
64.44
65.29
64.20
64.34
-0.12%
2,064,354
04/24/2026
64.73
64.80
63.72
64.42
-0.82%
2,299,971
04/23/2026
66.93
67.16
64.40
64.95
-2.94%
2,577,175
04/22/2026
67.46
68.02
66.85
66.92
-0.56%
2,223,406
04/21/2026
69.89
69.89
67.09
67.30
-3.11%
1,683,368
04/20/2026
69.45
70.30
69.28
69.46
-0.86%
1,479,765
04/17/2026
70.32
71.30
69.83
70.06
+0.98%
2,654,993
04/16/2026
70.34
70.97
69.29
69.38
-1.29%
2,141,892
04/15/2026
71.61
71.79
69.75
70.29
-1.84%
1,673,792
04/14/2026
71.87
72.63
71.25
71.61
-0.13%
1,671,005
04/13/2026
70.74
71.80
69.83
71.70
+0.69%
1,437,062
04/10/2026
71.96
72.13
71.05
71.21
-0.35%
1,471,755
04/09/2026
71.14
71.85
70.08
71.46
-0.38%
1,277,144
04/08/2026
72.20
72.23
71.11
71.73
+2.97%
2,235,881
04/07/2026
70.10
70.30
68.70
69.66
-0.90%
2,185,976
04/06/2026
69.98
70.77
69.63
70.29
+0.17%
2,879,675
04/02/2026
70.70
71.87
69.34
70.17
-1.76%
2,049,647
04/01/2026
71.83
72.39
71.15
71.43
-0.10%
1,763,941
03/31/2026
70.04
71.74
69.52
71.50
+3.16%
1,858,875
03/30/2026
70.36
70.36
69.06
69.31
-0.66%
1,761,042
03/27/2026
71.41
71.41
69.52
69.77
-2.47%
1,638,163
03/26/2026
71.19
72.55
71.19
71.54
+0.13%
1,416,486
03/25/2026
71.60
72.00
69.98
71.45
+1.36%
2,049,777
03/24/2026
70.05
71.33
69.17
70.49
+0.36%
1,275,716
03/23/2026
71.46
72.05
69.93
70.24
+0.40%
1,784,195
03/20/2026
70.80
70.84
69.33
69.96
-1.06%
2,498,602
03/19/2026
70.70
71.50
70.06
70.71
-0.65%
1,925,707
03/18/2026
71.07
72.28
71.05
71.17
-1.22%
1,764,241
03/17/2026
71.71
73.07
71.38
72.05
+1.42%
1,722,858
03/16/2026
70.42
71.54
69.83
71.04
+1.60%
2,154,128
03/13/2026
71.78
72.10
69.84
69.92
-2.24%
1,918,401
03/12/2026
72.88
73.15
70.22
71.52
-3.02%
3,095,408
03/11/2026
73.99
74.65
72.73
73.75
-0.89%
2,686,748
03/10/2026
76.00
76.01
74.28
74.41
-1.86%
2,249,420
03/09/2026
75.27
76.18
72.76
75.82
-0.95%
3,723,033
03/06/2026
77.00
78.11
75.00
76.55
-4.55%
5,306,755
03/05/2026
80.77
81.94
79.68
80.20
-2.17%
2,484,263
03/05/2026
$1.10 Earnings
03/04/2026
82.61
83.36
81.04
81.98
-1.67%
2,661,193
03/03/2026
82.41
83.98
81.26
83.37
-0.66%
1,323,992
03/02/2026
83.59
84.09
82.12
83.92
+0.30%
1,689,133
02/27/2026
83.11
84.10
82.77
83.67
-0.40%
1,758,935
02/26/2026
83.43
84.22
83.08
84.01
+0.65%
1,363,391
02/25/2026
83.56
83.66
82.10
83.47
-0.11%
2,322,463
02/24/2026
82.84
83.72
82.56
83.56
+0.75%
1,634,606
02/23/2026
83.15
84.43
81.97
82.94
-1.34%
2,338,734
02/20/2026
83.55
84.62
83.12
84.07
+0.47%
1,389,589
02/19/2026
83.21
83.70
82.55
83.68
+0.34%
1,252,164
02/18/2026
81.77
83.56
81.19
83.40
+1.78%
1,580,179
02/17/2026
83.13
83.76
81.22
81.94
-1.27%
1,763,078
02/13/2026
82.02
84.23
82.02
82.99
+1.58%
2,177,049
02/12/2026
83.24
83.24
80.99
81.70
-1.63%
1,716,138
02/11/2026
81.73
83.07
80.51
83.05
+1.81%
1,472,903
02/10/2026
81.78
83.20
81.47
81.57
+0.11%
3,453,415
02/09/2026
81.50
81.74
80.34
81.48
-0.76%
1,515,220
02/06/2026
80.42
82.18
80.22
82.10
+2.50%
1,508,278
02/05/2026
80.95
81.48
79.76
80.10
-1.01%
1,796,183
02/04/2026
80.16
82.11
79.53
80.92
+2.00%
1,803,136
02/03/2026
80.39
81.83
78.79
79.33
-1.64%
1,050,844
02/02/2026
81.24
81.37
79.70
80.65
-0.90%
1,803,058
01/30/2026
80.37
81.55
80.29
81.38
+1.26%
1,680,346