The Cooper Companies, Inc. Common Stock (COO) Historical Stock Data
77.73 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, COO is down -0.46% a day on average. There have been 15 days where The Cooper Companies, Inc. Common Stock closed green and 15 days where COO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-13 | 78.92 | 77.73 | ↓$1.19 (-1.51%) | 77.05 | 78.92 | 2.04M |
| 2025-03-12 | 81.67 | 79.07 | ↓$2.60 (-3.18%) | 79.02 | 81.76 | 2.94M |
| 2025-03-11 | 80.93 | 81.03 | ↑$0.10 (0.12%) | 78.43 | 81.80 | 3.37M |
| 2025-03-10 | 85.30 | 79.89 | ↓$5.41 (-6.34%) | 79.74 | 85.34 | 4.07M |
| 2025-03-07 | 86.18 | 85.00 | ↓$1.18 (-1.37%) | 82.61 | 86.44 | 5.34M |
| 2025-03-06 | 90.53 | 90.98 | ↑$0.45 (0.50%) | 90.08 | 91.59 | 2.92M |
| 2025-03-05 | 90.39 | 91.33 | ↑$0.94 (1.04%) | 89.64 | 91.60 | 2.08M |
| 2025-03-04 | 91.57 | 90.67 | ↓$0.90 (-0.98%) | 89.55 | 91.77 | 2.64M |
| 2025-03-03 | 90.97 | 91.65 | ↑$0.68 (0.75%) | 90.52 | 92.84 | 1.66M |
| 2025-02-28 | 90.06 | 90.38 | ↑$0.32 (0.36%) | 88.80 | 90.65 | 1.90M |
| 2025-02-27 | 89.97 | 89.87 | ↓$0.09 (-0.11%) | 89.69 | 90.79 | 1.55M |
| 2025-02-26 | 89.95 | 90.99 | ↑$1.04 (1.16%) | 89.94 | 92.48 | 1.08M |
| 2025-02-25 | 90.17 | 90.26 | ↑$0.09 (0.10%) | 88.97 | 90.50 | 1.35M |
| 2025-02-24 | 88.54 | 90.06 | ↑$1.52 (1.72%) | 88.44 | 90.88 | 1.74M |
| 2025-02-21 | 88.37 | 88.48 | ↑$0.11 (0.12%) | 87.61 | 88.87 | 1.57M |
| 2025-02-20 | 86.73 | 88.69 | ↑$1.96 (2.26%) | 86.35 | 88.91 | 1.74M |
| 2025-02-19 | 87.15 | 86.46 | ↓$0.69 (-0.79%) | 85.95 | 87.40 | 5.22M |
| 2025-02-18 | 87.99 | 87.29 | ↓$0.70 (-0.80%) | 86.08 | 88.15 | 1.75M |
| 2025-02-14 | 92.85 | 88.10 | ↓$4.75 (-5.12%) | 86.89 | 93.00 | 3.05M |
| 2025-02-13 | 92.75 | 93.68 | ↑$0.93 (1.00%) | 92.26 | 94.17 | 1.04M |
| 2025-02-12 | 92.10 | 92.00 | ↓$0.10 (-0.11%) | 91.01 | 92.40 | 880.88K |
| 2025-02-11 | 92.91 | 93.45 | ↑$0.54 (0.58%) | 92.78 | 93.75 | 681.67K |
| 2025-02-10 | 93.70 | 93.63 | ↓$0.07 (-0.07%) | 93.11 | 94.33 | 1.13M |
| 2025-02-07 | 95.02 | 93.57 | ↓$1.45 (-1.53%) | 93.42 | 95.43 | 0.99M |
| 2025-02-06 | 96.57 | 95.29 | ↓$1.28 (-1.33%) | 94.74 | 96.78 | 853.03K |
| 2025-02-05 | 96.29 | 96.67 | ↑$0.38 (0.39%) | 95.52 | 97.21 | 640.28K |
| 2025-02-04 | 94.83 | 95.30 | ↑$0.47 (0.50%) | 94.03 | 95.83 | 867.76K |
| 2025-02-03 | 95.26 | 95.34 | ↑$0.08 (0.08%) | 93.81 | 96.08 | 1.13M |
| 2025-01-31 | 97.88 | 96.55 | ↓$1.33 (-1.36%) | 96.40 | 97.95 | 1.16M |
| 2025-01-30 | 98.11 | 98.10 | ↓$0.01 (-0.01%) | 97.98 | 99.54 | 0.95M |
Create an account or log in to view more rows.
$COO Fuk the 1% even though i feel like the 1%
$COO never selling
$COO COME ON!!! Ugh!
$COO adding next Friday
$COO Bearish..
$COO take Friday energy into Monday
$COO free to hold
$COO added!
$COO added
$COO I blocked some bears and I liked it!