Cooper Companies Stock Price History
NASDAQ: COOHealth CareOphthalmic GoodsUSD
54.37+0.07 (+0.13%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
COO price history at a glance
The price history for Cooper Companies (COO) on this page begins on January 17, 1983, when the stock closed at $7.88; it most recently closed at $54.37 on October 5, 2026. The highest price in this record is $115.90, reached on August 30, 2021; the latest close is 53.1% below that peak. Across the 42 complete calendar years in the table, COO finished higher in 26 and lower in 16. Its best year was 1994 (+227.3%) and its worst was 1992 (-63.0%).
Over roughly 44 years the share price changed +590.4%, a 4.5% compound annual price return (excluding dividends). In the last 12 months alone, COO has lost 22.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1983
- $115.90
- Date of high
- Aug 30, 2021
- Low since 1983
- $0.1055
- Date of low
- Jul 19, 1993
- 52-week high
- $89.83
- 52-week low
- $51.01
- Last close
- $54.37
COO returns
1 week
-4.46%
1 month
-14.35%
3 months
-23.10%
6 months
-23.65%
Year to date
-33.66%
1 year
-22.05%
3 years
-33.19%
5 years
-45.40%
COO price return, excluding dividends.
COO annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 54.37 | -32.97% |
| 2025 | 81.11 | -11.64% |
| 2024 | 91.79 | -2.98% |
| 2023 | 94.61 | +14.45% |
| 2022 | 82.67 | -21.07% |
| 2021 | 104.74 | +15.31% |
| 2020 | 90.83 | +12.73% |
| 2019 | 80.58 | +30.92% |
| 2018 | 61.55 | +12.99% |
| 2017 | 54.47 | +24.55% |
| 2016 | 43.73 | +30.35% |
| 2015 | 33.55 | -16.44% |
| 2014 | 40.15 | +30.00% |
| 2013 | 30.89 | +29.45% |
| 2012 | 23.86 | +35.34% |
| 2011 | 17.63 | +25.17% |
| 2010 | 14.09 | +47.80% |
| 2009 | 9.53 | +104.18% |
| 2008 | 4.67 | -51.44% |
| 2007 | 9.61 | -13.60% |
| 2006 | 11.13 | -13.26% |
| 2005 | 12.83 | -27.33% |
| 2004 | 17.65 | +49.46% |
| 2003 | 11.81 | +81.65% |
| 2002 | 6.50 | +11.95% |
| 2001 | 5.81 | +16.49% |
| 2000 | 4.98 | +32.37% |
| 1999 | 3.77 | +45.62% |
| 1998 | 2.59 | -48.76% |
| 1997 | 5.05 | +139.26% |
| 1996 | 2.11 | +125.00% |
| 1995 | 0.9375 | +11.10% |
| 1994 | 0.8438 | +227.31% |
| 1993 | 0.2578 | -45.01% |
| 1992 | 0.4688 | -62.96% |
| 1991 | 1.27 | -15.63% |
| 1990 | 1.50 | +23.07% |
| 1989 | 1.22 | -39.53% |
| 1988 | 2.02 | -36.77% |
| 1987 | 3.19 | -51.77% |
| 1986 | 6.61 | -35.32% |
| 1985 | 10.22 | +66.41% |
| 1984 | 6.14 | +7.38% |
| 1983* | 5.72 | -27.38% |
* Partial year: the record begins after the start of 1983; return measured from the first available close.
2026 return is year to date.
COO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 54.32 | 54.75 | 53.85 | 54.37 | +0.13% | |
| 54.09 | 54.68 | 53.71 | 54.30 | -0.82% | |
| 56.33 | 56.50 | 54.66 | 54.75 | -2.98% | |
| 56.68 | 56.93 | 55.64 | 56.43 | -0.60% | |
| 56.37 | 57.01 | 55.73 | 56.77 | -0.25% | |
| 57.52 | 57.69 | 56.72 | 56.91 | -0.87% | |
| 56.46 | 57.55 | 55.95 | 57.41 | +1.56% | |
| 56.62 | 57.37 | 56.36 | 56.53 | -0.18% | |
| 56.23 | 56.74 | 55.84 | 56.63 | +0.11% | |
| 55.08 | 56.87 | 54.63 | 56.57 | +2.15% | |
| 55.18 | 56.18 | 55.02 | 55.38 | 0.00% | |
| 56.06 | 56.64 | 54.85 | 55.38 | -1.23% | |
| 55.13 | 56.08 | 54.56 | 56.07 | +1.41% | |
| 54.21 | 55.49 | 54.08 | 55.29 | +2.16% | |
| 55.13 | 55.53 | 54.10 | 54.12 | -2.12% | |
| 54.50 | 55.92 | 54.10 | 55.29 | +2.81% | |
| 54.82 | 54.82 | 52.78 | 53.78 | -1.52% | |
| 54.37 | 55.12 | 53.92 | 54.61 | +2.52% | |
| 54.40 | 54.80 | 52.97 | 53.27 | -1.75% | |
| 54.78 | 54.99 | 53.60 | 54.22 | +0.58% | |
| 54.66 | 55.66 | 53.15 | 53.91 | -0.48% | |
| 51.88 | 55.43 | 51.01 | 54.17 | -14.67% | |
| 67.07 | 67.92 | 62.24 | 63.48 | -6.22% | |
| 68.55 | 68.99 | 67.59 | 67.69 | -2.73% | |
| 70.33 | 70.48 | 69.51 | 69.59 | -1.49% | |
| 69.78 | 70.68 | 69.09 | 70.64 | +1.31% | |
| 69.31 | 71.07 | 69.28 | 69.73 | +0.65% | |
| 70.26 | 70.80 | 69.08 | 69.28 | -1.16% | |
| 70.49 | 70.76 | 69.64 | 70.09 | -1.52% | |
| 71.18 | 71.50 | 70.66 | 71.17 | +0.30% | |
| 71.90 | 72.08 | 70.70 | 70.96 | -2.37% | |
| 72.62 | 72.93 | 72.22 | 72.68 | -0.49% | |
| 75.42 | 75.71 | 72.92 | 73.04 | -3.64% | |
| 76.14 | 76.58 | 75.62 | 75.80 | -0.55% | |
| 76.18 | 76.60 | 75.61 | 76.22 | +0.08% | |
| 76.47 | 77.09 | 76.11 | 76.16 | -0.74% | |
| 76.40 | 78.11 | 75.84 | 76.73 | +1.28% | |
| 76.09 | 76.69 | 75.64 | 75.76 | +0.88% | |
| 75.57 | 76.14 | 75.01 | 75.10 | -1.40% | |
| 76.87 | 76.87 | 76.08 | 76.17 | -0.56% | |
| 77.26 | 77.64 | 76.38 | 76.60 | -0.17% | |
| 76.34 | 77.19 | 75.37 | 76.73 | -0.12% | |
| 76.32 | 77.42 | 76.20 | 76.82 | +0.66% | |
| 74.23 | 76.60 | 74.20 | 76.32 | +2.82% | |
| 73.05 | 74.58 | 72.65 | 74.23 | +1.24% | |
| 75.00 | 75.13 | 73.23 | 73.32 | -2.03% | |
| 74.75 | 75.02 | 73.82 | 74.84 | +0.20% | |
| 73.91 | 74.80 | 73.27 | 74.69 | +0.62% | |
| 73.38 | 74.85 | 73.38 | 74.23 | +2.64% | |
| 71.95 | 72.51 | 71.15 | 72.32 | -0.45% | |
| 73.06 | 73.10 | 71.78 | 72.65 | -0.56% | |
| 71.50 | 73.09 | 71.43 | 73.06 | +1.39% | |
| 71.38 | 72.64 | 71.07 | 72.06 | +2.52% | |
| 70.82 | 71.63 | 70.26 | 70.29 | -0.03% | |
| 70.61 | 70.90 | 70.20 | 70.31 | +0.11% | |
| 70.11 | 70.74 | 69.60 | 70.23 | -0.38% | |
| 71.94 | 71.94 | 70.16 | 70.50 | -0.72% | |
| 70.61 | 71.61 | 70.20 | 71.01 | -0.81% | |
| 71.39 | 71.83 | 70.77 | 71.59 | -0.17% | |
| 73.10 | 73.95 | 71.45 | 71.71 | -1.90% | |
| 71.50 | 73.38 | 71.30 | 73.10 | +3.54% | |
| 68.71 | 71.60 | 68.60 | 70.60 | +3.05% | |
| 69.90 | 70.39 | 68.37 | 68.51 | -3.94% | |
| 71.09 | 71.85 | 70.71 | 71.32 | +0.88% | |
| 70.80 | 71.39 | 70.44 | 70.70 | -0.45% | |
| 69.84 | 71.09 | 69.39 | 71.02 | +2.03% | |
| 71.00 | 71.27 | 69.24 | 69.61 | -3.17% | |
| 73.77 | 74.33 | 71.84 | 71.89 | -0.99% | |
| 74.15 | 74.15 | 71.65 | 72.61 | -2.14% | |
| 72.85 | 74.45 | 72.33 | 74.20 | +3.13% | |
| 72.31 | 73.53 | 71.74 | 71.95 | +0.33% | |
| 71.36 | 72.06 | 70.36 | 71.71 | +0.45% | |
| 70.64 | 71.47 | 70.34 | 71.39 | +0.52% | |
| 69.48 | 72.15 | 69.29 | 71.02 | +0.54% | |
| 69.39 | 71.32 | 69.32 | 70.64 | +2.63% | |
| 66.70 | 69.25 | 66.40 | 68.83 | +4.05% | |
| 66.02 | 66.69 | 65.63 | 66.15 | +1.12% | |
| 65.46 | 66.28 | 64.99 | 65.42 | -0.74% | |
| 64.97 | 66.23 | 64.97 | 65.91 | +1.32% | |
| 66.18 | 67.22 | 64.94 | 65.05 | -3.41% | |
| 67.92 | 68.40 | 67.29 | 67.35 | -0.61% | |
| 68.22 | 68.65 | 67.56 | 67.76 | -0.18% | |
| 68.09 | 68.18 | 66.41 | 67.88 | +0.55% | |
| 67.58 | 67.94 | 66.06 | 67.51 | -0.27% | |
| 68.62 | 68.67 | 67.54 | 67.69 | -1.36% | |
| 67.11 | 69.00 | 66.20 | 68.62 | +2.74% | |
| 66.18 | 68.18 | 65.59 | 66.79 | -0.82% | |
| 65.24 | 67.61 | 65.00 | 67.34 | +8.58% | |
| 61.09 | 62.98 | 61.09 | 62.02 | +2.78% | |
| 60.25 | 60.58 | 59.59 | 60.34 | +1.43% | |
| 60.08 | 60.15 | 59.14 | 59.49 | -1.16% | |
| 60.59 | 60.83 | 59.35 | 60.19 | -1.67% | |
| 60.83 | 61.86 | 60.50 | 61.21 | +0.28% | |
| 60.39 | 61.38 | 60.00 | 61.04 | +0.39% | |
| 61.94 | 62.30 | 60.55 | 60.80 | -1.98% | |
| 62.56 | 62.73 | 61.98 | 62.03 | -0.83% | |
| 62.49 | 63.32 | 62.19 | 62.55 | -0.48% | |
| 61.50 | 63.13 | 60.74 | 62.85 | +1.78% | |
| 61.26 | 62.20 | 60.43 | 61.75 | +0.49% | |
| 61.09 | 62.25 | 60.34 | 61.45 | +0.84% | |
| 59.74 | 61.33 | 59.62 | 60.94 | +2.23% | |
| 60.51 | 61.05 | 59.57 | 59.61 | -1.28% | |
| 59.96 | 60.92 | 59.66 | 60.38 | +1.53% | |
| 59.46 | 60.32 | 59.06 | 59.47 | -0.80% | |
| 59.19 | 60.36 | 58.89 | 59.95 | +1.64% | |
| 60.17 | 60.42 | 58.91 | 58.98 | -1.70% | |
| 61.21 | 61.47 | 59.68 | 60.00 | -1.82% | |
| 61.62 | 61.81 | 60.80 | 61.11 | -0.02% | |
| 61.50 | 61.71 | 60.00 | 61.12 | -0.21% | |
| 61.52 | 61.93 | 60.71 | 61.25 | -0.44% | |
| 61.95 | 62.87 | 61.24 | 61.52 | -1.35% | |
| 62.90 | 62.90 | 61.75 | 62.36 | -0.86% | |
| 61.53 | 63.40 | 61.25 | 62.90 | +2.54% | |
| 62.79 | 63.44 | 60.64 | 61.34 | -2.77% | |
| 64.73 | 64.90 | 62.93 | 63.09 | -1.94% | |
| 64.44 | 65.29 | 64.20 | 64.34 | -0.12% | |
| 64.73 | 64.80 | 63.72 | 64.42 | -0.82% | |
| 66.93 | 67.16 | 64.40 | 64.95 | -2.94% | |
| 67.46 | 68.02 | 66.85 | 66.92 | -0.56% | |
| 69.89 | 69.89 | 67.09 | 67.30 | -3.11% | |
| 69.45 | 70.30 | 69.28 | 69.46 | -0.86% | |
| 70.32 | 71.30 | 69.83 | 70.06 | +0.98% | |
| 70.34 | 70.97 | 69.29 | 69.38 | -1.29% | |
| 71.61 | 71.79 | 69.75 | 70.29 | -1.84% | |
| 71.87 | 72.63 | 71.25 | 71.61 | -0.13% | |
| 70.74 | 71.80 | 69.83 | 71.70 | +0.69% | |
| 71.96 | 72.13 | 71.05 | 71.21 | -0.35% | |
| 71.14 | 71.85 | 70.08 | 71.46 | -0.38% | |
| 72.20 | 72.23 | 71.11 | 71.73 | +2.97% | |
| 70.10 | 70.30 | 68.70 | 69.66 | -0.90% | |
| 69.98 | 70.77 | 69.63 | 70.29 | +0.17% | |
| 70.70 | 71.87 | 69.34 | 70.17 | -1.76% | |
| 71.83 | 72.39 | 71.15 | 71.43 | -0.10% | |
| 70.04 | 71.74 | 69.52 | 71.50 | +3.16% | |
| 70.36 | 70.36 | 69.06 | 69.31 | -0.66% | |
| 71.41 | 71.41 | 69.52 | 69.77 | -2.47% | |
| 71.19 | 72.55 | 71.19 | 71.54 | +0.13% | |
| 71.60 | 72.00 | 69.98 | 71.45 | +1.36% | |
| 70.05 | 71.33 | 69.17 | 70.49 | +0.36% | |
| 71.46 | 72.05 | 69.93 | 70.24 | +0.40% | |
| 70.80 | 70.84 | 69.33 | 69.96 | -1.06% | |
| 70.70 | 71.50 | 70.06 | 70.71 | -0.65% | |
| 71.07 | 72.28 | 71.05 | 71.17 | -1.22% | |
| 71.71 | 73.07 | 71.38 | 72.05 | +1.42% | |
| 70.42 | 71.54 | 69.83 | 71.04 | +1.60% | |
| 71.78 | 72.10 | 69.84 | 69.92 | -2.24% | |
| 72.88 | 73.15 | 70.22 | 71.52 | -3.02% | |
| 73.99 | 74.65 | 72.73 | 73.75 | -0.89% | |
| 76.00 | 76.01 | 74.28 | 74.41 | -1.86% | |
| 75.27 | 76.18 | 72.76 | 75.82 | -0.95% | |
| 77.00 | 78.11 | 75.00 | 76.55 | -4.55% | |
| 80.77 | 81.94 | 79.68 | 80.20 | -2.17% | |
| 82.61 | 83.36 | 81.04 | 81.98 | -1.67% | |
| 82.41 | 83.98 | 81.26 | 83.37 | -0.66% | |
| 83.59 | 84.09 | 82.12 | 83.92 | +0.30% | |
| 83.11 | 84.10 | 82.77 | 83.67 | -0.40% | |
| 83.43 | 84.22 | 83.08 | 84.01 | +0.65% | |
| 83.56 | 83.66 | 82.10 | 83.47 | -0.11% | |
| 82.84 | 83.72 | 82.56 | 83.56 | +0.75% | |
| 83.15 | 84.43 | 81.97 | 82.94 | -1.34% | |
| 83.55 | 84.62 | 83.12 | 84.07 | +0.47% | |
| 83.21 | 83.70 | 82.55 | 83.68 | +0.34% | |
| 81.77 | 83.56 | 81.19 | 83.40 | +1.78% | |
| 83.13 | 83.76 | 81.22 | 81.94 | -1.27% | |
| 82.02 | 84.23 | 82.02 | 82.99 | +1.58% | |
| 83.24 | 83.24 | 80.99 | 81.70 | -1.63% | |
| 81.73 | 83.07 | 80.51 | 83.05 | +1.81% | |
| 81.78 | 83.20 | 81.47 | 81.57 | +0.11% | |
| 81.50 | 81.74 | 80.34 | 81.48 | -0.76% | |
| 80.42 | 82.18 | 80.22 | 82.10 | +2.50% | |
| 80.95 | 81.48 | 79.76 | 80.10 | -1.01% | |
| 80.16 | 82.11 | 79.53 | 80.92 | +2.00% | |
| 80.39 | 81.83 | 78.79 | 79.33 | -1.64% | |
| 81.24 | 81.37 | 79.70 | 80.65 | -0.90% | |
| 80.37 | 81.55 | 80.29 | 81.38 | +1.26% | |
| 80.86 | 81.01 | 79.61 | 80.37 | -0.14% | |
| 80.76 | 81.19 | 80.09 | 80.48 | -0.27% | |
| 80.38 | 81.31 | 80.00 | 80.70 | -0.25% | |
| 81.52 | 81.61 | 80.53 | 80.90 | -0.48% | |
| 82.27 | 82.52 | 80.82 | 81.29 | -1.82% | |
| 82.23 | 83.79 | 82.23 | 82.80 | +0.31% | |
| 81.35 | 83.10 | 81.15 | 82.54 | +2.39% | |
| 81.26 | 81.65 | 80.24 | 80.61 | -2.14% | |
| 82.31 | 82.74 | 81.98 | 82.37 | +0.07% | |
| 81.88 | 82.47 | 80.69 | 82.31 | +0.76% | |
| 81.43 | 81.96 | 80.11 | 81.69 | -0.01% | |
| 83.50 | 84.05 | 81.19 | 81.70 | -1.84% | |
| 84.00 | 84.36 | 82.94 | 83.23 | -0.26% | |
| 83.13 | 83.88 | 82.11 | 83.45 | +0.38% | |
| 82.87 | 84.26 | 82.70 | 83.13 | -0.92% | |
| 84.32 | 85.04 | 83.25 | 83.90 | -0.50% | |
| 83.14 | 84.48 | 82.94 | 84.32 | +1.91% | |
| 81.10 | 83.39 | 80.23 | 82.74 | +2.01% | |
| 82.09 | 82.44 | 80.80 | 81.11 | -1.04% | |
| 82.13 | 82.52 | 81.86 | 81.96 | -0.62% | |
| 82.09 | 82.64 | 81.89 | 82.47 | +0.33% | |
| 82.58 | 82.66 | 81.93 | 82.20 | -0.51% | |
| 82.70 | 83.00 | 81.96 | 82.62 | +0.06% | |
| 83.61 | 83.64 | 82.29 | 82.57 | -0.37% | |
| 83.45 | 83.61 | 82.56 | 82.88 | -1.15% | |
| 83.38 | 84.18 | 82.61 | 83.84 | +1.32% | |
| 82.57 | 83.08 | 82.08 | 82.75 | +0.35% | |
| 82.80 | 83.31 | 81.92 | 82.46 | -0.02% | |
| 82.63 | 84.25 | 82.23 | 82.48 | +1.78% | |
| 81.79 | 81.89 | 80.24 | 81.04 | -0.60% | |
| 82.16 | 82.66 | 80.81 | 81.53 | -0.67% | |
| 82.28 | 82.92 | 81.54 | 82.08 | -0.04% | |
| 81.28 | 82.19 | 80.84 | 82.11 | +1.70% | |
| 78.45 | 81.12 | 78.18 | 80.74 | +2.84% | |
| 78.18 | 79.38 | 77.64 | 78.51 | +0.60% | |
| 81.70 | 81.70 | 77.70 | 78.04 | -4.13% | |
| 89.66 | 89.83 | 80.89 | 81.40 | +5.67% | |
| 76.05 | 77.58 | 75.77 | 77.03 | +1.38% | |
| 75.37 | 76.84 | 75.36 | 75.98 | +0.18% | |
| 77.44 | 77.66 | 75.25 | 75.84 | -2.03% | |
| 77.58 | 78.48 | 77.07 | 77.41 | -0.67% | |
| 77.84 | 78.49 | 77.49 | 77.93 | -0.01% | |
| 77.92 | 78.69 | 77.49 | 77.94 | -0.35% | |
| 76.36 | 78.49 | 76.09 | 78.21 | +2.89% | |
| 75.48 | 76.52 | 74.89 | 76.01 | +0.72% | |
| 71.72 | 76.08 | 71.44 | 75.47 | +6.13% | |
| 72.28 | 73.27 | 71.01 | 71.11 | -1.44% | |
| 72.20 | 73.48 | 71.18 | 72.15 | -0.07% | |
| 71.68 | 72.73 | 71.20 | 72.20 | +1.19% | |
| 71.52 | 72.58 | 70.83 | 71.35 | -1.08% | |
| 71.17 | 72.25 | 70.64 | 72.13 | +0.53% | |
| 71.43 | 72.74 | 70.89 | 71.75 | -1.02% | |
| 72.25 | 73.39 | 71.55 | 72.49 | +1.05% | |
| 71.27 | 71.96 | 71.08 | 71.74 | +1.44% | |
| 70.10 | 70.94 | 69.69 | 70.72 | +0.88% | |
| 69.11 | 70.23 | 68.13 | 70.10 | +1.59% | |
| 68.81 | 69.26 | 67.20 | 69.00 | +0.17% | |
| 68.86 | 69.99 | 68.34 | 68.88 | -0.29% | |
| 69.76 | 70.12 | 69.03 | 69.08 | -1.06% | |
| 69.65 | 69.90 | 68.48 | 69.82 | -0.13% | |
| 69.49 | 70.29 | 69.21 | 69.91 | -0.29% | |
| 69.71 | 70.84 | 69.38 | 70.11 | +0.76% | |
| 71.66 | 72.91 | 69.37 | 69.58 | -3.02% | |
| 72.55 | 72.82 | 71.47 | 71.75 | -1.51% | |
| 73.51 | 73.57 | 72.32 | 72.85 | -0.90% | |
| 74.96 | 74.96 | 73.41 | 73.51 | -1.36% | |
| 74.40 | 74.96 | 73.49 | 74.52 | +0.09% | |
| 75.00 | 75.60 | 74.41 | 74.45 | -0.73% | |
| 74.67 | 75.64 | 74.42 | 75.00 | +0.01% | |
| 76.02 | 76.22 | 73.48 | 74.99 | +4.20% | |
| 71.20 | 72.47 | 70.71 | 71.97 | +0.57% | |
| 69.25 | 72.16 | 68.49 | 71.56 | +4.07% | |
| 71.71 | 71.87 | 68.70 | 68.76 | -3.44% | |
| 68.72 | 71.98 | 68.36 | 71.21 | +2.76% | |
| 69.40 | 69.80 | 68.49 | 69.30 | +1.36% | |
| 69.82 | 70.03 | 67.83 | 68.37 | -1.98% | |
| 70.12 | 70.83 | 69.59 | 69.75 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the COO chart for longer ranges.