Cooper Companies, Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	58.000	58.250	57.370	57.940	57.940	3,773,300
2026-10-15	55.490	57.470	55.460	57.400	57.400	2,885,100
2026-10-14	54.590	55.240	53.920	54.880	54.880	3,411,900
2026-10-13	55.550	56.050	54.430	54.590	54.590	2,634,000
2026-10-12	54.380	55.880	54.100	55.550	55.550	3,393,400
2026-10-09	54.320	54.750	53.850	54.370	54.370	3,182,600
2026-10-08	54.090	54.680	53.710	54.300	54.300	5,846,900
2026-10-07	56.330	56.500	54.660	54.750	54.750	4,548,000
2026-10-06	56.680	56.930	55.640	56.430	56.430	4,003,900
2026-10-05	56.370	57.010	55.730	56.770	56.770	3,948,500
2026-10-02	57.520	57.690	56.720	56.910	56.910	3,310,000
2026-10-01	56.460	57.550	55.950	57.410	57.410	4,897,400
2026-09-30	56.620	57.370	56.360	56.530	56.530	4,894,900
2026-09-29	56.230	56.740	55.840	56.630	56.630	5,404,200
2026-09-28	55.080	56.870	54.630	56.570	56.570	4,728,900
2026-09-25	55.180	56.180	55.020	55.380	55.380	4,453,800
2026-09-24	56.060	56.640	54.850	55.380	55.380	6,253,100
2026-09-23	55.130	56.080	54.560	56.070	56.070	4,136,300
2026-09-22	54.210	55.490	54.080	55.290	55.290	2,693,600
2026-09-21	55.130	55.530	54.100	54.120	54.120	4,185,600
2026-09-18	54.500	55.920	54.100	55.290	55.290	8,794,200

Page 1 of 1 · 21 trading days

Stock splits

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.