The Cooper Companies, Inc (COO) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	73.05	74.58	72.65	74.23	+1.24%	1,561,700
2026-08-06	75.00	75.13	73.23	73.32	-2.03%	1,932,100
2026-08-05	74.75	75.02	73.82	74.84	+0.20%	1,507,700
2026-08-04	73.91	74.80	73.27	74.69	+0.62%	1,970,000
2026-08-03	73.38	74.85	73.38	74.23	+2.64%	2,811,200
2026-07-31	71.95	72.51	71.15	72.32	-0.45%	2,518,500
2026-07-30	73.06	73.10	71.78	72.65	-0.56%	1,407,100
2026-07-29	71.50	73.09	71.43	73.06	+1.39%	1,739,200
2026-07-28	71.38	72.64	71.07	72.06	+2.52%	1,772,800
2026-07-27	70.82	71.63	70.26	70.29	-0.03%	2,199,600
2026-07-24	70.61	70.90	70.20	70.31	+0.11%	1,466,600
2026-07-23	70.11	70.74	69.60	70.23	-0.38%	2,048,300
2026-07-22	71.94	71.94	70.16	70.50	-0.72%	1,599,800
2026-07-21	70.61	71.61	70.20	71.01	-0.81%	2,260,700
2026-07-20	71.39	71.83	70.77	71.59	-0.17%	2,527,400
2026-07-17	73.10	73.95	71.45	71.71	-1.90%	1,666,900
2026-07-16	71.50	73.38	71.30	73.10	+3.54%	1,896,300
2026-07-15	68.71	71.60	68.60	70.60	+3.05%	1,945,600
2026-07-14	69.90	70.39	68.37	68.51	-3.94%	2,191,700
2026-07-13	71.09	71.85	70.71	71.32	+0.88%	1,723,300
2026-07-10	70.80	71.39	70.44	70.70	-0.45%	1,413,100
2026-07-09	69.84	71.09	69.39	71.02	+2.03%	2,634,800
2026-07-08	71.00	71.27	69.24	69.61	-3.17%	3,099,500
2026-07-07	73.77	74.33	71.84	71.89	-0.99%	2,195,400
2026-07-06	74.15	74.15	71.65	72.61	-2.14%	2,623,400
2026-07-02	72.85	74.45	72.33	74.20	+3.13%	3,259,700
2026-07-01	72.31	73.53	71.74	71.95	+0.33%	5,040,400
2026-06-30	71.36	72.06	70.36	71.71	+0.45%	3,907,600
2026-06-29	70.64	71.47	70.34	71.39	+0.52%	2,821,100
2026-06-26	69.48	72.15	69.29	71.02	+0.54%	3,489,800
2026-06-25	69.39	71.32	69.32	70.64	+2.63%	3,267,200
2026-06-24	66.70	69.25	66.40	68.83	+4.05%	3,525,000
2026-06-23	66.02	66.69	65.63	66.15	+1.12%	2,768,000
2026-06-22	65.46	66.28	64.99	65.42	-0.74%	3,175,800
2026-06-18	64.97	66.23	64.97	65.91	+1.32%	3,802,100
2026-06-17	66.18	67.22	64.94	65.05	-3.41%	3,976,900
2026-06-16	67.92	68.40	67.29	67.35	-0.61%	2,511,600
2026-06-15	68.22	68.65	67.56	67.76	-0.18%	2,641,500
2026-06-12	68.09	68.18	66.41	67.88	+0.55%	1,972,500
2026-06-11	67.58	67.94	66.06	67.51	-0.27%	3,245,100
2026-06-10	68.62	68.67	67.54	67.69	-1.36%	3,014,500
2026-06-09	67.11	69.00	66.20	68.62	+2.74%	4,484,400
2026-06-08	66.18	68.18	65.59	66.79	-0.82%	6,932,500
2026-06-05	65.24	67.61	65.00	67.34	+8.58%	9,091,100
2026-06-04	61.09	62.98	61.09	62.02	+2.78%	4,059,700
2026-06-03	60.25	60.58	59.59	60.34	+1.43%	4,001,900
2026-06-02	60.08	60.15	59.14	59.49	-1.16%	4,196,200
2026-06-01	60.59	60.83	59.35	60.19	-1.67%	4,245,100
2026-05-29	60.83	61.86	60.50	61.21	+0.28%	5,714,700
2026-05-28	60.39	61.38	60.00	61.04	+0.39%	2,156,400
2026-05-27	61.94	62.30	60.55	60.80	-1.98%	2,032,900
2026-05-26	62.56	62.73	61.98	62.03	-0.83%	2,000,200
2026-05-22	62.49	63.32	62.19	62.55	-0.48%	1,536,700
2026-05-21	61.50	63.13	60.74	62.85	+1.78%	2,273,700
2026-05-20	61.26	62.20	60.43	61.75	+0.49%	3,730,600
2026-05-19	61.09	62.25	60.34	61.45	+0.84%	1,684,300
2026-05-18	59.74	61.33	59.62	60.94	+2.23%	2,728,700
2026-05-15	60.51	61.05	59.57	59.61	-1.28%	2,081,300
2026-05-14	59.96	60.92	59.66	60.38	+1.53%	2,180,100
2026-05-13	59.46	60.32	59.06	59.47	-0.80%	2,247,900
2026-05-12	59.19	60.36	58.89	59.95	+1.64%	2,818,300
2026-05-11	60.17	60.42	58.91	58.98	-1.70%	1,697,200
2026-05-08	61.21	61.47	59.68	60.00	-1.82%	2,150,900
2026-05-07	61.62	61.81	60.80	61.11	-0.02%	2,096,200
2026-05-06	61.50	61.71	60.00	61.12	-0.21%	3,332,700
2026-05-05	61.52	61.93	60.71	61.25	-0.44%	2,940,600
2026-05-04	61.95	62.87	61.24	61.52	-1.35%	1,565,200
2026-05-01	62.90	62.90	61.75	62.36	-0.86%	1,981,500
2026-04-30	61.53	63.40	61.25	62.90	+2.54%	3,097,600
2026-04-29	62.79	63.44	60.64	61.34	-2.77%	2,567,600
2026-04-28	64.73	64.90	62.93	63.09	-1.94%	2,470,800
2026-04-27	64.44	65.29	64.20	64.34	-0.12%	2,064,500
2026-04-24	64.73	64.80	63.72	64.42	-0.82%	2,300,300
2026-04-23	66.93	67.16	64.40	64.95	-2.94%	2,577,100
2026-04-22	67.46	68.02	66.85	66.92	-0.56%	2,223,400
2026-04-21	69.89	69.89	67.09	67.30	-3.11%	1,684,000
2026-04-20	69.45	70.30	69.28	69.46	-0.86%	1,480,000
2026-04-17	70.32	71.30	69.83	70.06	+0.98%	2,655,000
2026-04-16	70.34	70.97	69.29	69.38	-1.29%	2,141,900
2026-04-15	71.61	71.79	69.75	70.29	-1.84%	1,673,700
2026-04-14	71.87	72.63	71.25	71.61	-0.13%	1,671,000
2026-04-13	70.74	71.80	69.83	71.70	+0.69%	1,437,200
2026-04-10	71.96	72.13	71.05	71.21	-0.35%	1,471,800
2026-04-09	71.14	71.85	70.08	71.46	-0.38%	1,277,300
2026-04-08	72.20	72.23	71.11	71.73	+2.97%	2,235,900
2026-04-07	70.10	70.30	68.70	69.66	-0.90%	2,186,000
2026-04-06	69.98	70.77	69.63	70.29	+0.17%	2,879,700
2026-04-02	70.70	71.87	69.34	70.17	-1.76%	2,049,600
2026-04-01	71.83	72.39	71.15	71.43	-0.10%	1,763,900
2026-03-31	70.04	71.74	69.52	71.50	+3.16%	1,858,800
2026-03-30	70.36	70.36	69.06	69.31	-0.66%	1,761,000
2026-03-27	71.41	71.41	69.52	69.77	-2.47%	1,638,100
2026-03-26	71.19	72.55	71.19	71.54	+0.13%	1,416,500
2026-03-25	71.60	72.00	69.98	71.45	+1.36%	2,049,800
2026-03-24	70.05	71.33	69.17	70.49	+0.36%	1,275,700
2026-03-23	71.46	72.05	69.93	70.24	+0.40%	1,784,200
2026-03-20	70.80	70.84	69.33	69.96	-1.06%	2,498,800
2026-03-19	70.70	71.50	70.06	70.71	-0.65%	1,925,700
2026-03-18	71.07	72.28	71.05	71.17	-1.22%	1,764,200
2026-03-17	71.71	73.07	71.38	72.05	+1.42%	1,723,000
2026-03-16	70.42	71.54	69.83	71.04	+1.60%	2,154,100
2026-03-13	71.78	72.10	69.84	69.92	-2.24%	1,918,400
2026-03-12	72.88	73.15	70.22	71.52	-3.02%	3,095,200
2026-03-11	73.99	74.65	72.73	73.75	-0.89%	2,686,600
2026-03-10	76.00	76.01	74.28	74.41	-1.86%	2,249,200
2026-03-09	75.27	76.18	72.76	75.82	-0.95%	3,723,000
2026-03-06	77.00	78.11	75.00	76.55	-4.55%	5,306,700
2026-03-05	80.77	81.94	79.68	80.20	-2.17%	2,479,000
2026-03-04	82.61	83.36	81.04	81.98	-1.67%	2,661,200
2026-03-03	82.41	83.98	81.26	83.37	-0.66%	1,324,000
2026-03-02	83.59	84.09	82.12	83.92	+0.30%	1,689,100
2026-02-27	83.11	84.10	82.77	83.67	-0.40%	1,758,900
2026-02-26	83.43	84.22	83.08	84.01	+0.65%	1,363,400
2026-02-25	83.56	83.66	82.10	83.47	-0.11%	2,322,500
2026-02-24	82.84	83.72	82.56	83.56	+0.75%	1,634,600
2026-02-23	83.15	84.43	81.97	82.94	-1.34%	2,338,700
2026-02-20	83.55	84.62	83.12	84.07	+0.47%	1,389,600
2026-02-19	83.21	83.70	82.55	83.68	+0.34%	1,252,200
2026-02-18	81.77	83.56	81.19	83.40	+1.78%	1,580,200
2026-02-17	83.13	83.76	81.22	81.94	-1.27%	1,763,100
2026-02-13	82.02	84.23	82.02	82.99	+1.58%	2,177,000
2026-02-12	83.24	83.24	80.99	81.70	-1.63%	1,716,100
2026-02-11	81.73	83.07	80.51	83.05	+1.81%	1,472,700
2026-02-10	81.78	83.20	81.47	81.57	+0.11%	3,453,400
2026-02-09	81.50	81.74	80.34	81.48	-0.76%	1,515,200
2026-02-06	80.42	82.18	80.22	82.10	+2.50%	1,508,300
2026-02-05	80.95	81.48	79.76	80.10	-1.01%	1,796,200
2026-02-04	80.16	82.11	79.53	80.92	+2.00%	1,803,100
2026-02-03	80.39	81.83	78.79	79.33	-1.64%	1,050,800
2026-02-02	81.24	81.37	79.70	80.65	-0.90%	1,803,100
2026-01-30	80.37	81.55	80.29	81.38	+1.26%	1,680,300
2026-01-29	80.86	81.01	79.61	80.37	-0.14%	2,040,000
2026-01-28	80.76	81.19	80.09	80.48	-0.27%	1,123,700
2026-01-27	80.38	81.31	80.00	80.70	-0.25%	1,461,400
2026-01-26	81.52	81.61	80.53	80.90	-0.48%	1,331,700
2026-01-23	82.27	82.52	80.82	81.29	-1.82%	1,459,600
2026-01-22	82.23	83.79	82.23	82.80	+0.31%	2,792,600
2026-01-21	81.35	83.10	81.15	82.54	+2.39%	1,591,300
2026-01-20	81.26	81.65	80.24	80.61	-2.14%	2,605,500
2026-01-16	82.31	82.74	81.98	82.37	+0.07%	3,500,900
2026-01-15	81.88	82.47	80.69	82.31	+0.76%	2,427,700
2026-01-14	81.43	81.96	80.11	81.69	-0.01%	2,695,500
2026-01-13	83.50	84.05	81.19	81.70	-1.84%	1,623,200
2026-01-12	84.00	84.36	82.94	83.23	-0.26%	3,274,100
2026-01-09	83.13	83.88	82.11	83.45	+0.38%	2,514,900
2026-01-08	82.87	84.26	82.70	83.13	-0.92%	2,472,600
2026-01-07	84.32	85.04	83.25	83.90	-0.50%	3,377,900
2026-01-06	83.14	84.48	82.94	84.32	+1.91%	2,396,400
2026-01-05	81.10	83.39	80.23	82.74	+2.01%	1,664,700
2026-01-02	82.09	82.44	80.80	81.11	-1.04%	2,229,600
2025-12-31	82.13	82.52	81.86	81.96	-0.62%	1,059,000
2025-12-30	82.09	82.64	81.89	82.47	+0.33%	2,330,700
2025-12-29	82.58	82.66	81.93	82.20	-0.51%	1,989,400
2025-12-26	82.70	83.00	81.96	82.62	+0.06%	1,237,200
2025-12-24	83.61	83.64	82.29	82.57	-0.37%	728,500
2025-12-23	83.45	83.61	82.56	82.88	-1.15%	1,609,500
2025-12-22	83.38	84.18	82.61	83.84	+1.32%	1,964,300
2025-12-19	82.57	83.08	82.08	82.75	+0.35%	3,587,800
2025-12-18	82.80	83.31	81.92	82.46	-0.02%	3,336,700
2025-12-17	82.63	84.25	82.23	82.48	+1.78%	3,629,100
2025-12-16	81.79	81.89	80.24	81.04	-0.60%	2,061,100
2025-12-15	82.16	82.66	80.81	81.53	-0.67%	2,414,500
2025-12-12	82.28	82.92	81.54	82.08	-0.04%	3,308,500
2025-12-11	81.28	82.19	80.84	82.11	+1.70%	2,550,200
2025-12-10	78.45	81.12	78.18	80.74	+2.84%	3,500,200
2025-12-09	78.18	79.38	77.64	78.51	+0.60%	3,878,100
2025-12-08	81.70	81.70	77.70	78.04	-4.13%	4,170,800
2025-12-05	89.66	89.83	80.89	81.40	+5.67%	10,745,800
2025-12-04	76.05	77.58	75.77	77.03	+1.38%	5,125,400
2025-12-03	75.37	76.84	75.36	75.98	+0.18%	3,974,200
2025-12-02	77.44	77.66	75.25	75.84	-2.03%	4,079,900
2025-12-01	77.58	78.48	77.07	77.41	-0.67%	3,558,500
2025-11-28	77.84	78.49	77.49	77.93	-0.01%	1,398,800
2025-11-26	77.92	78.69	77.49	77.94	-0.35%	3,789,600
2025-11-25	76.36	78.49	76.09	78.21	+2.89%	2,403,400
2025-11-24	75.48	76.52	74.89	76.01	+0.72%	4,963,200
2025-11-21	71.72	76.08	71.44	75.47	+6.13%	3,811,400
2025-11-20	72.28	73.27	71.01	71.11	-1.44%	2,343,600
2025-11-19	72.20	73.48	71.18	72.15	-0.07%	3,505,400
2025-11-18	71.68	72.73	71.20	72.20	+1.19%	2,788,500
2025-11-17	71.52	72.58	70.83	71.35	-1.08%	3,205,200
2025-11-14	71.17	72.25	70.64	72.13	+0.53%	2,599,000
2025-11-13	71.43	72.74	70.89	71.75	-1.02%	2,754,600
2025-11-12	72.25	73.39	71.55	72.49	+1.05%	1,960,800
2025-11-11	71.27	71.96	71.08	71.74	+1.44%	1,122,100
2025-11-10	70.10	70.94	69.69	70.72	+0.88%	1,640,700
2025-11-07	69.11	70.23	68.13	70.10	+1.59%	1,354,100
2025-11-06	68.81	69.26	67.20	69.00	+0.17%	1,722,800
2025-11-05	68.86	69.99	68.34	68.88	-0.29%	2,450,000
2025-11-04	69.76	70.12	69.03	69.08	-1.06%	1,661,500
2025-11-03	69.65	69.90	68.48	69.82	-0.13%	1,881,400
2025-10-31	69.49	70.29	69.21	69.91	-0.29%	1,274,100
2025-10-30	69.71	70.84	69.38	70.11	+0.76%	2,398,500
2025-10-29	71.66	72.91	69.37	69.58	-3.02%	2,550,000
2025-10-28	72.55	72.82	71.47	71.75	-1.51%	1,512,600
2025-10-27	73.51	73.57	72.32	72.85	-0.90%	2,696,600
2025-10-24	74.96	74.96	73.41	73.51	-1.36%	1,772,800
2025-10-23	74.40	74.96	73.49	74.52	+0.09%	1,906,100
2025-10-22	75.00	75.60	74.41	74.45	-0.73%	2,002,300
2025-10-21	74.67	75.64	74.42	75.00	+0.01%	2,595,400
2025-10-20	76.02	76.22	73.48	74.99	+4.20%	4,088,700
2025-10-17	71.20	72.47	70.71	71.97	+0.57%	2,372,200
2025-10-16	69.25	72.16	68.49	71.56	+4.07%	5,394,400
2025-10-15	71.71	71.87	68.70	68.76	-3.44%	4,759,100
2025-10-14	68.72	71.98	68.36	71.21	+2.76%	2,452,400
2025-10-13	69.40	69.80	68.49	69.30	+1.36%	2,971,300
2025-10-10	69.82	70.03	67.83	68.37	-1.98%	2,465,900
2025-10-09	70.12	70.83	69.59	69.75	-0.73%	2,399,100
2025-10-08	69.05	70.53	68.55	70.26	+1.80%	1,770,300
2025-10-07	70.21	70.53	68.96	69.02	-1.55%	1,881,600
2025-10-06	70.60	70.60	69.67	70.11	-0.50%	2,098,900
2025-10-03	69.26	71.02	69.18	70.46	+1.94%	1,547,200
2025-10-02	67.86	69.70	66.84	69.12	+1.54%	2,479,900
2025-10-01	67.67	68.24	66.82	68.07	-0.71%	4,741,900
2025-09-30	67.64	68.67	67.38	68.56	+1.32%	1,743,300
2025-09-29	67.73	68.44	66.98	67.67	+0.18%	1,995,200
2025-09-26	66.95	67.81	66.59	67.55	+0.99%	2,967,100
2025-09-25	67.72	67.97	66.56	66.89	-2.14%	3,943,400
2025-09-24	67.26	68.41	66.86	68.35	+1.26%	2,467,700
2025-09-23	68.00	68.46	67.22	67.50	-0.74%	3,007,200
2025-09-22	67.68	68.40	66.84	68.00	-0.25%	2,880,000
2025-09-19	67.57	69.19	66.81	68.17	+1.41%	5,454,100
2025-09-18	65.85	67.37	64.84	67.22	+4.51%	2,626,000
2025-09-17	65.16	65.96	64.19	64.32	-1.29%	1,955,600
2025-09-16	65.79	66.05	64.86	65.16	-0.49%	1,865,800
2025-09-15	66.88	67.33	65.36	65.48	-1.80%	2,923,600
2025-09-12	68.13	68.13	66.35	66.68	-2.60%	3,147,800
2025-09-11	67.67	68.73	67.67	68.46	+1.18%	1,714,700
2025-09-10	68.19	68.51	67.30	67.66	-0.86%	2,397,900
2025-09-09	68.31	68.48	67.46	68.25	-0.78%	2,362,900
2025-09-08	69.43	69.81	68.34	68.79	+1.03%	3,557,000
2025-09-05	68.28	69.76	68.07	68.09	+0.13%	2,761,000
2025-09-04	66.83	68.08	65.97	68.00	+1.28%	3,411,900
2025-09-03	66.25	67.28	65.55	67.14	+2.77%	3,829,400
2025-09-02	66.38	67.22	64.89	65.33	-3.07%	3,775,600
2025-08-29	65.06	67.55	64.82	67.40	+4.37%	4,073,100
2025-08-28	62.27	66.83	61.78	64.58	-12.86%	14,909,500
2025-08-27	73.79	74.81	73.65	74.11	+0.61%	4,098,000
2025-08-26	73.48	73.79	72.93	73.66	+0.24%	4,309,300
2025-08-25	75.22	75.44	73.28	73.48	-2.31%	1,619,700
2025-08-22	73.84	75.54	73.65	75.22	+2.98%	1,992,200
2025-08-21	72.93	73.73	72.64	73.04	-0.63%	1,712,100
2025-08-20	72.50	73.68	70.64	73.50	-0.70%	3,098,300
2025-08-19	73.67	74.36	73.27	74.02	+0.67%	1,866,300
2025-08-18	73.46	74.20	72.72	73.53	+0.37%	1,832,700
2025-08-15	73.84	74.33	73.14	73.26	-0.25%	1,397,200
2025-08-14	73.63	73.81	72.73	73.44	-1.12%	1,117,500
2025-08-13	73.13	74.49	72.96	74.27	+2.17%	1,450,100
2025-08-12	71.22	72.83	70.79	72.69	+2.55%	1,469,400
2025-08-11	70.17	71.37	69.48	70.88	+0.84%	2,105,000

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jun (+5.84%). Worst month: Mar (-7.83%). Based on 3 years of daily data (2024–2026).

Jan+3.41%
Feb-1.22%
Mar-7.83%
Apr-7.24%
May-4.17%
Jun+5.84%
Jul+1.88%
Aug+3.67%
Sep+4.49%
Oct-0.35%
Nov+5.15%
Dec-2.43%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is The Cooper Companies, Inc's (COO) latest close?

74.23 on 2026-08-07, from the Closelook data lake's daily price record.

What is COO's 52-week high and low?

89.83 high and 58.89 low over the trailing 52 weeks, as of 2026-08-07.

What is The Cooper Companies, Inc's strongest and weakest month historically?

Historically, COO's strongest calendar month has been Jun (average +5.84%) and its weakest Mar (average -7.83%), based on 3 years of daily data (2024–2026).

How many years of seasonality does this cover?

3 years (2024–2026), computed from 619 daily bars in the Closelook data lake.