The Cooper Companies, Inc. (COO) Stock Price History
Historical prices from 1983 to 2026
- 1M
- +8.2%
- 3M
- -7.4%
- YTD
- -18.7%
- 1Y
- -5.6%
- 3Y
- -10.6%
- 5Y
- -7.2%
Loading 10-year price history...
COO Historical Performance
COO Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +2.6%
- 2003 annual price return
- +83.5%
- 2004 annual price return
- +49.4%
- 2005 annual price return
- -27.2%
- 2006 annual price return
- -13.3%
- 2007 annual price return
- -13.2%
- 2008 annual price return
- -56.8%
- 2009 annual price return
- +104.1%
- 2010 annual price return
- +49.3%
- 2011 annual price return
- +24.1%
- 2012 annual price return
- +30.7%
- 2013 annual price return
- +30.1%
- 2014 annual price return
- +31.7%
- 2015 annual price return
- -16.4%
- 2016 annual price return
- +32.6%
- 2017 annual price return
- +24.4%
- 2018 annual price return
- +15.4%
- 2019 annual price return
- +28.2%
- 2020 annual price return
- +12.4%
- 2021 annual price return
- +17.3%
- 2022 annual price return
- -21.6%
- 2023 annual price return
- +13.8%
- 2024 annual price return
- -1.4%
- 2025 annual price return
- -9.6%
- 2026 annual price return
- +3.2%
COO Stock Price Trajectory (1983–2026)
As of June 22, 2026, The Cooper Companies, Inc. (COO) trades at $65.91, representing a -5.6% return over the past year. The stock has delivered a -31.3% total return over five years (-7.2% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $115.90 on September 3, 2021. From this peak, COO has corrected -43.1%, currently trading 9% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers BLCO (+28.7% 1Y), EW (+18.1% 1Y), and HSIC (+12.4% 1Y), COO has underperformed the peer group average. Compare COO vs BLCO →
COO Historical Price Data · from 1983
Rows 1–50 of 10,939| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 65.00 | 66.21 | 65.00 | 65.91 | 3.52M | +1.32% |
| 2026-06-17 | 66.25 | 67.22 | 64.94 | 65.05 | 3.81M | -3.41% |
| 2026-06-16 | 67.99 | 68.40 | 67.29 | 67.35 | 2.43M | -0.61% |
| 2026-06-15 | 68.22 | 68.59 | 67.57 | 67.76 | 2.45M | -0.18% |
| 2026-06-12 | 68.09 | 68.18 | 66.41 | 67.88 | 1.89M | +0.55% |
| 2026-06-11 | 67.58 | 67.94 | 66.06 | 67.51 | 3.16M | -0.27% |
| 2026-06-10 | 68.34 | 68.67 | 67.54 | 67.69 | 2.97M | -1.36% |
| 2026-06-09 | 67.11 | 69.00 | 66.20 | 68.62 | 4.31M | +2.74% |
| 2026-06-08 | 66.18 | 68.18 | 65.62 | 66.79 | 6.38M | -0.82% |
| 2026-06-05 | 65.23 | 67.61 | 65.00 | 67.34 | 8.81M | +8.47% |
| 2026-06-04 | 61.09 | 62.98 | 61.09 | 62.08 | 3.71M | +2.90% |
| 2026-06-03 | 60.25 | 60.58 | 59.59 | 60.33 | 3.76M | +1.41% |
| 2026-06-02 | 59.98 | 60.15 | 59.15 | 59.49 | 4.15M | -1.16% |
| 2026-06-01 | 60.63 | 60.83 | 59.35 | 60.19 | 4.13M | -1.67% |
| 2026-05-29 | 60.83 | 61.86 | 60.52 | 61.21 | 4.37M | +0.28% |
| 2026-05-28 | 60.60 | 61.38 | 60.00 | 61.04 | 2.12M | +0.39% |
| 2026-05-27 | 61.94 | 62.30 | 60.55 | 60.80 | 1.98M | -1.98% |
| 2026-05-26 | 62.56 | 62.73 | 61.98 | 62.03 | 1.39M | -0.83% |
| 2026-05-22 | 62.49 | 63.28 | 62.19 | 62.55 | 1.51M | -0.48% |
| 2026-05-21 | 61.50 | 63.13 | 60.74 | 62.85 | 2.21M | +1.78% |
| 2026-05-20 | 61.26 | 62.20 | 60.43 | 61.75 | 3.62M | +0.49% |
| 2026-05-19 | 61.19 | 62.25 | 60.34 | 61.45 | 1.65M | +0.84% |
| 2026-05-18 | 59.74 | 61.33 | 59.62 | 60.94 | 2.68M | +2.23% |
| 2026-05-15 | 60.51 | 61.01 | 59.57 | 59.61 | 2.00M | -1.28% |
| 2026-05-14 | 60.11 | 60.91 | 59.66 | 60.38 | 2.07M | +1.53% |
| 2026-05-13 | 59.46 | 60.32 | 59.06 | 59.47 | 2.18M | -0.80% |
| 2026-05-12 | 59.19 | 60.35 | 58.89 | 59.95 | 2.51M | +1.64% |
| 2026-05-11 | 60.41 | 60.41 | 58.91 | 58.98 | 1.67M | -1.70% |
| 2026-05-08 | 61.21 | 61.47 | 59.68 | 60.00 | 2.13M | -1.82% |
| 2026-05-07 | 61.59 | 61.81 | 60.80 | 61.11 | 1.95M | -0.02% |
| 2026-05-06 | 61.50 | 61.71 | 60.00 | 61.12 | 2.82M | -0.21% |
| 2026-05-05 | 61.52 | 61.93 | 60.71 | 61.25 | 1.40M | -0.44% |
| 2026-05-04 | 61.95 | 62.87 | 61.24 | 61.52 | 1.54M | -1.35% |
| 2026-05-01 | 62.41 | 62.90 | 61.75 | 62.36 | 1.98M | -0.86% |
| 2026-04-30 | 61.53 | 63.40 | 61.25 | 62.90 | 2.37M | +2.54% |
| 2026-04-29 | 62.92 | 63.44 | 60.64 | 61.34 | 2.37M | -2.77% |
| 2026-04-28 | 64.73 | 64.90 | 62.93 | 63.09 | 2.45M | -1.94% |
| 2026-04-27 | 64.44 | 65.29 | 64.20 | 64.34 | 1.98M | -0.12% |
| 2026-04-24 | 64.73 | 64.80 | 63.72 | 64.42 | 2.16M | -0.82% |
| 2026-04-23 | 66.93 | 67.16 | 64.39 | 64.95 | 2.58M | -2.94% |
| 2026-04-22 | 67.46 | 68.02 | 66.85 | 66.92 | 2.20M | -0.56% |
| 2026-04-21 | 70.03 | 70.03 | 67.09 | 67.30 | 1.68M | -3.11% |
| 2026-04-20 | 69.45 | 70.30 | 69.31 | 69.46 | 1.37M | -0.86% |
| 2026-04-17 | 70.32 | 71.30 | 69.83 | 70.06 | 2.60M | +0.98% |
| 2026-04-16 | 70.34 | 70.97 | 69.29 | 69.38 | 2.05M | -1.29% |
| 2026-04-15 | 71.61 | 71.70 | 69.75 | 70.29 | 1.58M | -1.84% |
| 2026-04-14 | 71.94 | 72.63 | 71.25 | 71.61 | 1.59M | -0.13% |
| 2026-04-13 | 70.75 | 71.78 | 69.83 | 71.70 | 1.32M | +0.69% |
| 2026-04-10 | 71.65 | 71.69 | 71.05 | 71.21 | 1.29M | -0.35% |
| 2026-04-09 | 71.14 | 71.85 | 70.08 | 71.46 | 1.19M | -0.38% |
Full Stock Analysis
Deep dive into COO consensus models and risk factors.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
COO — Frequently Asked Questions
Quick answers to the most common questions about buying COO stock.
How has COO stock performed recently?
COO declined -5.6% over the past year, below its 5-year annualized CAGR of -7.2%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is COO's all-time high price?
The Cooper Companies, Inc. reached $115.90 on 2021-09-03. The 52-week high is $89.83. Current 1-year return of -5.6% places the stock further from historical peaks.
Where can I download COO historical price data?
This page provides COO daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1983-2026, downloadable in CSV format.