The Cooper Companies, Inc. (COO) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
COO Historical Performance
Short-Term Returns
COO Stock Price Trajectory (2011–2026)
As of May 8, 2026, The Cooper Companies, Inc. (COO) trades at $61.11, representing a -24.8% return over the past year. The stock has delivered a -39.5% total return over five years (-9.6% 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 -47.3%, currently trading 17% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers BLCO (+39.5% 1Y), EW (+10.3% 1Y), and HSIC (+5.9% 1Y), COO has underperformed the peer group average. Compare COO vs BLCO →
COO Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-08 | 72.20 | 72.23 | 71.11 | 71.73 | 2.19M | +2.97% |
| 2026-04-07 | 70.10 | 70.30 | 68.70 | 69.66 | 2.08M | -0.90% |
| 2026-04-06 | 70.23 | 70.77 | 69.63 | 70.29 | 2.63M | +0.17% |
| 2026-04-02 | 70.70 | 71.86 | 69.34 | 70.17 | 1.98M | -1.76% |
| 2026-04-01 | 71.56 | 72.39 | 71.15 | 71.43 | 1.56M | -0.10% |
| 2026-03-31 | 70.03 | 71.73 | 69.52 | 71.50 | 1.77M | +3.16% |
| 2026-03-30 | 70.03 | 70.36 | 69.06 | 69.31 | 1.44M | -0.66% |
| 2026-03-27 | 71.23 | 71.23 | 69.53 | 69.77 | 1.53M | -2.47% |
| 2026-03-26 | 71.19 | 72.55 | 71.19 | 71.54 | 1.24M | +0.13% |
Full COO Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See COO's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs COO Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare COO vs DBVT
Side-by-side business, growth, and profitability comparison vs DBV Technologies S.A..
Start ComparisonCOO — Frequently Asked Questions
Quick answers to the most common questions about buying COO stock.
How has COO stock performed recently?
COO declined -24.8% over the past year, below its 5-year annualized CAGR of -9.6%. 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 -24.8% 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 2011-2026, downloadable in CSV format.