The Cooper Companies, Inc. (COO) Stock Price History
Historical prices from 1983 to 2026
- 1M
- +10.5%
- 3M
- -14.9%
- YTD
- -23.1%
- 1Y
- -9.6%
- 3Y
- -9.3%
- 5Y
- -10.4%
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
- -33.0%
COO Stock Price Trajectory (1983–2026)
As of November 8, 2026, The Cooper Companies, Inc. (COO) trades at $62.36, representing a -9.6% return over the past year. The stock has delivered a -42.2% total return over five years (-10.4% 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 -46.2%, currently trading 9% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers BLCO (+28.7% 1Y), EW (+23.9% 1Y), and HSIC (+22.8% 1Y), COO has underperformed the peer group average. Compare COO vs BLCO →
COO Historical Price Data · from 1983
Rows 1–50 of 11,036| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 61.57 | 62.80 | 61.52 | 62.36 | 1.76M | -1.81% |
| 2026-11-05 | 65.40 | 65.53 | 62.41 | 63.51 | 2.38M | -1.41% |
| 2026-11-04 | 62.44 | 64.76 | 62.12 | 64.42 | 3.27M | +5.90% |
| 2026-11-03 | 60.89 | 61.23 | 60.22 | 60.83 | 2.20M | -0.77% |
| 2026-11-02 | 60.11 | 61.48 | 59.92 | 61.30 | 2.44M | +2.94% |
| 2026-10-30 | 60.64 | 61.08 | 59.01 | 59.55 | 7.89M | -1.31% |
| 2026-10-29 | 60.04 | 60.44 | 59.57 | 60.34 | 1.76M | +1.57% |
| 2026-10-28 | 58.70 | 60.29 | 58.50 | 59.41 | 4.24M | -0.78% |
| 2026-10-27 | 60.95 | 60.95 | 59.48 | 59.88 | 2.17M | -2.06% |
| 2026-10-26 | 61.21 | 62.09 | 60.83 | 61.14 | 1.83M | -0.11% |
| 2026-10-23 | 61.28 | 61.74 | 60.46 | 61.21 | 1.82M | -0.71% |
| 2026-10-22 | 59.39 | 61.66 | 59.27 | 61.65 | 3.51M | +4.54% |
| 2026-10-21 | 58.67 | 59.38 | 58.43 | 58.97 | 2.15M | -0.25% |
| 2026-10-20 | 58.84 | 59.47 | 58.67 | 59.12 | 2.05M | +1.65% |
| 2026-10-19 | 57.29 | 58.27 | 56.95 | 58.16 | 2.68M | +0.38% |
| 2026-10-16 | 58.00 | 58.25 | 57.37 | 57.94 | 3.77M | +0.94% |
| 2026-10-15 | 55.49 | 57.47 | 55.46 | 57.40 | 2.89M | +4.59% |
| 2026-10-14 | 54.59 | 55.24 | 53.92 | 54.88 | 3.41M | +0.53% |
| 2026-10-13 | 55.55 | 56.05 | 54.43 | 54.59 | 2.63M | -1.73% |
| 2026-10-12 | 54.38 | 55.88 | 54.10 | 55.55 | 3.39M | +2.17% |
| 2026-10-09 | 54.32 | 54.75 | 53.85 | 54.37 | 3.18M | +0.13% |
| 2026-10-08 | 54.09 | 54.68 | 53.71 | 54.30 | 5.85M | -0.82% |
| 2026-10-07 | 56.33 | 56.50 | 54.66 | 54.75 | 4.55M | -2.98% |
| 2026-10-06 | 56.68 | 56.93 | 55.64 | 56.43 | 4.00M | -0.60% |
| 2026-10-05 | 56.37 | 57.01 | 55.73 | 56.77 | 3.95M | -0.25% |
| 2026-10-02 | 57.52 | 57.69 | 56.72 | 56.91 | 3.31M | -0.87% |
| 2026-10-01 | 56.46 | 57.55 | 55.95 | 57.41 | 4.90M | +1.56% |
| 2026-09-30 | 56.62 | 57.37 | 56.36 | 56.53 | 4.89M | -0.18% |
| 2026-09-29 | 56.23 | 56.74 | 55.84 | 56.63 | 5.40M | +0.11% |
| 2026-09-28 | 55.08 | 56.87 | 54.63 | 56.57 | 4.73M | +2.15% |
| 2026-09-25 | 55.18 | 56.18 | 55.02 | 55.38 | 4.45M | 0.00% |
| 2026-09-24 | 56.06 | 56.64 | 54.85 | 55.38 | 6.25M | -1.23% |
| 2026-09-23 | 55.13 | 56.08 | 54.56 | 56.07 | 4.14M | +1.41% |
| 2026-09-22 | 54.21 | 55.49 | 54.08 | 55.29 | 2.69M | +2.16% |
| 2026-09-21 | 55.13 | 55.53 | 54.10 | 54.12 | 4.19M | -2.12% |
| 2026-09-18 | 54.50 | 55.92 | 54.10 | 55.29 | 8.80M | +2.81% |
| 2026-09-17 | 54.82 | 54.82 | 52.78 | 53.78 | 5.71M | -1.52% |
| 2026-09-16 | 54.37 | 55.12 | 53.92 | 54.61 | 5.31M | +2.52% |
| 2026-09-15 | 54.40 | 54.80 | 52.97 | 53.27 | 4.42M | -1.75% |
| 2026-09-14 | 54.78 | 54.99 | 53.60 | 54.22 | 5.41M | +0.58% |
| 2026-09-11 | 54.66 | 55.66 | 53.15 | 53.91 | 6.44M | -0.48% |
| 2026-09-10 | 51.88 | 55.43 | 51.01 | 54.17 | 18.65M | -14.67% |
| 2026-09-09 | 67.07 | 67.92 | 62.24 | 63.48 | 9.57M | -6.22% |
| 2026-09-08 | 68.55 | 68.99 | 67.59 | 67.69 | 2.93M | -2.73% |
| 2026-09-04 | 70.33 | 70.48 | 69.51 | 69.59 | 1.96M | -1.49% |
| 2026-09-03 | 69.78 | 70.68 | 69.09 | 70.64 | 2.10M | +1.31% |
| 2026-09-02 | 69.31 | 71.07 | 69.28 | 69.73 | 1.58M | +0.65% |
| 2026-09-01 | 70.26 | 70.80 | 69.08 | 69.28 | 1.36M | -1.16% |
| 2026-08-31 | 70.49 | 70.76 | 69.64 | 70.09 | 2.16M | -1.52% |
| 2026-08-28 | 71.18 | 71.50 | 70.66 | 71.17 | 1.01M | +0.30% |
COO Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 -9.6% over the past year, below its 5-year annualized CAGR of -10.4%. 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 -9.6% 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.