Cooper Companies (COO) Stock Chart & Stock Price History → Claim Your Complimentary Bitcoin Reward (From Crypto Swap Profits) (Ad) Free COO Stock Alerts $91.68 -3.21 (-3.38%) (As of 05/28/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends Cooper Companies Stock Price Performance5 Day Performance-3.38%1 Month Performance+1.99%3 Month Performance-2.05%6 Month Performance+10.59%Year-To-Date Performance-3.10%1 Year Performance-0.72% Receive COO Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Cooper Companies and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Crypto Swap ProfitsClaim Your Complimentary Bitcoin RewardMany have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.Secure Your Spot Now COO Stock Chart for Wednesday, May, 29, 2024 COO Chart by TradingView Cooper Companies Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/28/2024$94.89$91.68-3.38%$94.60$91.171.68 million shs$18.22 billion05/27/2024$94.89$94.89$95.11$93.79691,400 shs$18.86 billion05/24/2024$94.44$94.89+0.48%$95.11$94.12691,431 shs$18.86 billion05/23/2024$96.60$94.44-2.24%$96.55$94.26643,198 shs$18.77 billion05/22/2024$96.76$96.60-0.17%$97.33$95.52635,200 shs$19.20 billion05/21/2024$97.21$96.76-0.46%$97.13$95.30847,867 shs$19.23 billion Get the Latest News and Ratings for COO and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Cooper Companies and its competitors with MarketBeat's FREE daily newsletter. 05/20/2024$97.31$97.21-0.10%$97.86$96.89572,776 shs$19.32 billion05/17/2024$97.90$97.31-0.60%$98.07$96.55547,018 shs$19.34 billion05/16/2024$97.90$97.90$98.58$97.83781,875 shs$19.46 billion05/15/2024$95.96$97.90+2.02%$98.04$96.52776,561 shs$19.46 billion05/14/2024$92.83$95.96+3.37%$96.71$94.171.08 million shs$19.07 billion05/13/2024$94.76$92.83-2.04%$95.59$92.57846,110 shs$18.45 billion05/10/2024$94.69$94.76+0.07%$95.24$94.31783,049 shs$18.83 billion05/09/2024$91.99$94.69+2.94%$95.14$92.14984,298 shs$18.82 billion05/08/2024$93.42$91.99-1.53%$93.08$91.88649,900 shs$18.28 billion05/07/2024$92.40$93.42+1.10%$94.33$93.07965,595 shs$18.57 billion05/06/2024$90.64$92.40+1.94%$92.46$90.39847,252 shs$18.37 billion05/03/2024$89.75$90.64+0.99%$91.96$90.58801,800 shs$18.02 billion05/02/2024$89.66$89.75+0.10%$90.05$87.961.26 million shs$17.84 billion05/01/2024$89.06$89.66+0.67%$91.03$88.81737,467 shs$17.82 billion04/30/2024$89.89$89.06-0.92%$89.65$88.44951,362 shs$17.70 billion04/29/2024$88.84$89.89+1.18%$89.98$88.871.72 million shs$17.87 billion04/26/2024$89.93$88.84-1.21%$90.12$88.771.14 million shs$17.66 billion04/25/2024$90.20$89.93-0.30%$90.86$88.13842,092 shs$17.87 billion04/24/2024$91.68$90.20-1.61%$92.12$90.151.00 million shs$17.93 billion04/23/2024$90.04$91.68+1.82%$92.04$89.98874,962 shs$18.22 billion04/22/2024$90.42$90.04-0.42%$90.98$89.90912,061 shs$17.90 billion04/19/2024$90.41$90.42+0.01%$90.99$90.281.21 million shs$17.97 billion04/18/2024$89.86$90.41+0.61%$90.80$89.411.58 million shs$17.97 billion04/17/2024$90.53$89.86-0.74%$90.86$89.69955,591 shs$17.86 billion04/16/2024$92.04$90.53-1.64%$92.19$90.141.18 million shs$17.99 billion04/15/2024$93.52$92.04-1.58%$94.45$91.87926,332 shs$18.29 billion04/12/2024$96.12$93.52-2.70%$96.17$92.90977,998 shs$18.59 billion04/11/2024$96.50$96.12-0.39%$97.28$96.02823,897 shs$19.10 billion04/10/2024$98.92$96.50-2.45%$98.38$96.271.14 million shs$19.18 billion04/09/2024$98.63$98.92+0.29%$99.31$98.40906,234 shs$19.66 billion04/08/2024$98.60$98.63+0.03%$98.91$97.96911,731 shs$19.60 billion04/05/2024$99.16$98.60-0.56%$99.28$97.86905,055 shs$19.60 billion04/04/2024$98.96$99.16+0.20%$100.85$98.871.38 million shs$19.71 billion04/03/2024$98.06$98.96+0.92%$99.18$97.78773,560 shs$19.67 billionLook what happened to Netflix during these “Hotspot Dates” (Ad)We can isolate the most bullish dates to buy Netflix each and every year… That’s why one former hedge fund manager calls these dates… “Hotspot Dates”But if you want the stock with “Hotspot Dates” hitting NEXT WEEK…04/02/2024$99.24$98.06-1.19%$99.01$97.49900,612 shs$19.49 billion04/01/2024$101.46$99.24-2.19%$101.09$98.89877,679 shs$19.72 billion03/29/2024$101.46$101.46$102.17$101.30887,890 shs$20.17 billion03/28/2024$101.84$101.46-0.37%$102.17$101.30887,890 shs$20.17 billion03/27/2024$100.73$101.84+1.10%$102.04$101.29986,332 shs$20.24 billion03/26/2024$100.87$100.73-0.14%$101.24$99.921.06 million shs$20.02 billion03/25/2024$100.42$100.87+0.45%$101.21$100.47862,408 shs$20.05 billion03/22/2024$101.37$100.42-0.94%$101.07$99.371.11 million shs$19.96 billion03/21/2024$101.66$101.37-0.29%$103.47$101.33878,501 shs$20.15 billion03/20/2024$102.25$101.66-0.58%$102.58$100.57884,370 shs$20.21 billion03/19/2024$100.82$102.25+1.42%$102.82$101.172.00 million shs$20.32 billion03/18/2024$100.71$100.82+0.11%$101.45$100.71770,226 shs$20.04 billion03/15/2024$101.50$100.71-0.78%$101.23$99.911.28 million shs$20.02 billion03/14/2024$102.36$101.50-0.84%$101.88$100.821.22 million shs$20.17 billion03/13/2024$101.54$102.36+0.81%$103.91$101.89988,470 shs$20.34 billion03/12/2024$101.44$101.54+0.10%$102.10$100.93751,313 shs$20.18 billion03/11/2024$101.51$101.44-0.07%$102.71$100.79952,885 shs$20.16 billion03/08/2024$102.08$101.51-0.56%$102.54$101.25997,659 shs$20.18 billion03/07/2024$101.87$102.08+0.21%$103.27$101.891.75 million shs$20.29 billion03/06/2024$101.42$101.87+0.44%$102.65$101.701.44 million shs$20.25 billion03/05/2024$102.77$101.42-1.31%$103.64$100.811.14 million shs$20.16 billion03/04/2024$102.19$102.77+0.57%$104.07$101.581.48 million shs$20.42 billion03/01/2024$93.60$102.19+9.18%$102.55$97.722.80 million shs$20.31 billion02/29/2024$94.51$93.60-0.96%$95.05$93.432.35 million shs$18.60 billion02/28/2024$93.74$94.51+0.82%$95.04$93.291.57 million shs$18.78 billion Related Companies: Bausch + Lomb Stock Chart Alcon Stock Chart Teva Pharmaceutical Industries Stock Chart Align Technology Stock Chart Alnylam Pharmaceuticals Stock Chart Genmab A/S Stock Chart Molina Healthcare Stock Chart Waters Stock Chart Baxter International Stock Chart Hologic Stock Chart Receive COO Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Cooper Companies and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:COO) was last updated on 5/29/2024 by MarketBeat.com Staff From Our PartnersExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersThe #1 Crypto That You Don’t Own… YetCrypto 101 MediaA once-in-a-century investment opportunityStansberry ResearchWrite this ticker symbol down…StocksToTradeMust-See: Elon’s New Invention is Absolutely InsaneInvestorPlaceHe Is Giving Away BitcoinCrypto Swap ProfitsElon to Transform U.S. Economy? Porter & CompanyTop 5 AI Stocks to Buy for 2024Market Moving Trends Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding The Cooper Companies, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.