COO
COOPER CO (COO)
NASDAQ
$76.22$0.00 (0.00%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $14.9B
    Market Cap
  • 1.33%
    1-Year Change
  • Medical Instruments & Supplies
    Industry
  • 1 Month
    +7.34%
    Low Price$70.29
    High Price$76.82
  • 3 Months
    +21.27%
    Low Price$59.49
    High Price$76.82
  • 1 Year
    +1.33%
    Low Price$58.98
    High Price$84.32
Date
Open
High
Low
Close
Change (%)
Volume
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
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