COO - COOPER COMPANIES, INC.
81.22
3.490 4.297%
Share volume: 2,359,619
Last Updated: 03-14-2025
Medical Equipment/Ophthalmic Goods:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$77.73
3.49
0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-14-2025 | $78.08 | $78.08 | $81.35 | $81.35 | $77.85 | $77.85 | $81.22 | $81.22 | 2,359,619 | $2,359,619.00 |
| 03-13-2025 | $78.92 | $78.92 | $78.92 | $78.92 | $77.05 | $77.05 | $77.73 | $77.73 | 2,044,574 | $2,044,574.00 |
| 03-12-2025 | $81.67 | $81.67 | $81.76 | $81.76 | $79.02 | $79.02 | $79.07 | $79.07 | 2,938,321 | $2,938,321.00 |
| 03-11-2025 | $80.93 | $80.93 | $81.80 | $81.80 | $78.43 | $78.43 | $81.03 | $81.03 | 3,370,815 | $3,370,815.00 |
| 03-10-2025 | $85.30 | $85.30 | $85.34 | $85.34 | $79.74 | $79.74 | $79.89 | $79.89 | 4,074,017 | $4,074,017.00 |
| 03-07-2025 | $86.18 | $86.18 | $86.44 | $86.44 | $82.61 | $82.61 | $85.00 | $85.00 | 5,336,869 | $5,336,869.00 |
| 03-06-2025 | $90.53 | $90.53 | $91.59 | $91.59 | $90.08 | $90.08 | $90.98 | $90.98 | 2,924,582 | $2,924,582.00 |
| 03-05-2025 | $90.39 | $90.39 | $91.60 | $91.60 | $89.64 | $89.64 | $91.33 | $91.33 | 2,078,454 | $2,078,454.00 |
| 03-04-2025 | $91.57 | $91.57 | $91.77 | $91.77 | $89.55 | $89.55 | $90.67 | $90.67 | 2,636,080 | $2,636,080.00 |
| 03-03-2025 | $90.97 | $90.97 | $92.84 | $92.84 | $90.52 | $90.52 | $91.65 | $91.65 | 1,660,376 | $1,660,376.00 |