Get the Stockscreener App
67.74
0.09%
-0.0189
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
The Cooper Companies, Inc. Stock (COO) Price History
The historical daily chart and data for The Cooper Companies, Inc. stock (COO), adjusted for splits and dividends, show that the latest closing stock price as of June 16, 2026, is $67.74.
- The Cooper Companies, Inc. all-time high stock price is $463.59, occurred on September 03, 2021.
- The lowest The Cooper Companies, Inc. stock price recorded was $58.89 on May 12, 2026. Since then, The Cooper Companies, Inc.'s stock price has risen over 15.03% to $67.74 now.
- The 52-week high stock price for COO is $89.83, representing a 32.61% increase from the current share price, occurred on December 05, 2025.
- The 52-week low stock price for COO is $58.89, indicating a -13.07% decrease from the current share price, occurred on May 12, 2026.
- The closing price of The Cooper Companies, Inc. (COO) stock in the beginning of 2025 was $421.39. The stock closed the year at $330.67, a loss of over -21.53% for the year.
The table below shows more information about COO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 16, 2026 | $68.40 | $67.48 | $0.92 | 1,096,599.0 | -0.04% |
| Jun 15, 2026 | $68.65 | $67.56 | $1.09 | 2,612,900.0 | -0.18% |
| Jun 12, 2026 | $68.18 | $66.41 | $1.77 | 1,972,537.0 | +0.55% |
| Jun 11, 2026 | $67.94 | $66.06 | $1.88 | 3,244,992.0 | -0.27% |
| Jun 10, 2026 | $68.67 | $67.54 | $1.13 | 3,013,404.0 | -1.36% |
| Jun 09, 2026 | $69.00 | $66.20 | $2.80 | 4,484,302.0 | +2.74% |
| Jun 08, 2026 | $68.18 | $65.59 | $2.59 | 6,932,302.0 | -0.82% |
| Jun 05, 2026 | $67.61 | $65.00 | $2.61 | 9,084,453.0 | +8.58% |
| Jun 04, 2026 | $62.98 | $61.09 | $1.88 | 3,981,060.0 | +2.78% |
| Jun 03, 2026 | $60.58 | $59.59 | $0.99 | 4,000,022.0 | +1.43% |
| Jun 02, 2026 | $60.15 | $59.14 | $1.01 | 4,195,364.0 | -1.16% |
| Jun 01, 2026 | $60.83 | $59.35 | $1.48 | 4,245,104.0 | -1.67% |
| May 29, 2026 | $61.86 | $60.50 | $1.36 | 5,713,086.0 | +0.28% |
| May 28, 2026 | $61.38 | $60.00 | $1.38 | 2,156,239.0 | +0.39% |
| May 27, 2026 | $62.30 | $60.55 | $1.75 | 2,032,887.0 | -1.98% |
| May 26, 2026 | $62.73 | $61.98 | $0.75 | 2,000,154.0 | -0.83% |
| May 22, 2026 | $63.32 | $62.19 | $1.13 | 1,536,665.0 | -0.48% |
| May 21, 2026 | $63.13 | $60.74 | $2.39 | 2,270,126.0 | +1.78% |
| May 20, 2026 | $62.20 | $60.43 | $1.77 | 3,730,358.0 | +0.49% |
| May 19, 2026 | $62.25 | $60.34 | $1.91 | 1,684,292.0 | +0.84% |
The Cooper Companies, Inc. Stock (COO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of The Cooper Companies, Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of COO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of The Cooper Companies, Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
The Cooper Companies, Inc. Stock (COO) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2026 | $69.00 | $59.14 | $9.86 | 48,863,039.0 | +10.65% |
| May, 2026 | $63.32 | $58.89 | $4.43 | 48,644,966.0 | -2.69% |
| Apr, 2026 | $72.63 | $60.64 | $11.99 | 43,778,788.0 | -12.03% |
| Mar, 2026 | $84.09 | $69.06 | $15.03 | 48,868,060.0 | -14.55% |
| Feb, 2026 | $84.61 | $78.79 | $5.82 | 33,686,871.0 | +2.81% |
| Jan, 2026 | $85.04 | $79.61 | $5.43 | 44,211,253.0 | -0.71% |
The Cooper Companies, Inc. Stock (COO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $89.83 | $75.25 | $14.58 | 66,662,881.0 | +5.83% |
| Nov, 2025 | $78.69 | $67.20 | $11.48 | 47,084,298.0 | +11.47% |
| Oct, 2025 | $76.22 | $66.82 | $9.41 | 60,065,822.0 | +1.97% |
| Sep, 2025 | $69.81 | $64.19 | $5.62 | 60,460,846.0 | +1.73% |
| Aug, 2025 | $75.54 | $61.77 | $13.77 | 55,491,920.0 | -4.66% |
| Jul, 2025 | $77.06 | $70.47 | $6.59 | 51,910,746.0 | -0.66% |
| Jun, 2025 | $73.47 | $65.00 | $8.47 | 64,574,273.0 | +4.22% |
| May, 2025 | $85.23 | $65.95 | $19.28 | 47,107,943.0 | -16.40% |
| Apr, 2025 | $84.19 | $69.81 | $14.38 | 41,107,927.0 | -3.18% |
| Mar, 2025 | $92.84 | $77.05 | $15.79 | 51,165,563.0 | -6.67% |
| Feb, 2025 | $97.21 | $85.95 | $11.26 | 27,889,160.0 | -6.39% |
| Jan, 2025 | $100.2 | $88.63 | $11.61 | 27,321,032.0 | +5.03% |
The Cooper Companies, Inc. Stock (COO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $106.6 | $91.06 | $15.57 | 30,249,637.0 | -12.47% |
| Nov, 2024 | $107.8 | $97.98 | $9.86 | 22,551,271.0 | -0.21% |
| Oct, 2024 | $110.1 | $104.0 | $6.17 | 26,757,825.0 | -5.13% |
| Sep, 2024 | $112.4 | $104.5 | $7.89 | 21,386,941.0 | +4.36% |
| Aug, 2024 | $107.0 | $89.80 | $17.15 | 23,441,897.0 | +13.29% |
| Jul, 2024 | $94.71 | $84.76 | $9.95 | 26,146,673.0 | +6.91% |
| Jun, 2024 | $96.09 | $86.70 | $9.39 | 22,711,330.0 | -7.43% |
| May, 2024 | $98.58 | $87.95 | $10.62 | 21,555,643.0 | +5.89% |
| Apr, 2024 | $101.1 | $88.13 | $12.96 | 22,224,129.0 | -12.22% |
| Mar, 2024 | $104.1 | $97.72 | $6.35 | 24,366,892.0 | +8.40% |
| Feb, 2024 | $98.92 | $90.67 | $8.25 | 23,051,316.0 | +0.37% |
| Jan, 2024 | $98.35 | $90.61 | $7.74 | 20,261,376.0 | -1.43% |
1.30%
0.57%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):