Get the Stockscreener App
69.82
0.13%
-0.09
After Hours:
69.82
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 November 03, 2025, is $69.82.
- 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 $61.77 on August 28, 2025. Since then, The Cooper Companies, Inc.'s stock price has risen over 13.02% to $69.82 now.
- The 52-week high stock price for COO is $107.84, representing a 54.45% increase from the current share price, occurred on November 06, 2024.
- The 52-week low stock price for COO is $61.77, indicating a -11.52% decrease from the current share price, occurred on August 28, 2025.
- The closing price of The Cooper Companies, Inc. (COO) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Nov 03, 2025 | $69.90 | $68.48 | $1.42 | 1,881,381.0 | -0.13% |
| Oct 31, 2025 | $70.29 | $69.21 | $1.08 | 1,273,985.0 | -0.29% |
| Oct 30, 2025 | $70.84 | $69.38 | $1.46 | 2,398,310.0 | +0.76% |
| Oct 29, 2025 | $72.91 | $69.37 | $3.55 | 2,549,094.0 | -3.02% |
| Oct 28, 2025 | $72.82 | $71.47 | $1.35 | 1,507,694.0 | -1.51% |
| Oct 27, 2025 | $73.57 | $72.32 | $1.25 | 2,696,373.0 | -0.90% |
| Oct 24, 2025 | $74.96 | $73.41 | $1.55 | 1,772,782.0 | -1.36% |
| Oct 23, 2025 | $74.96 | $73.48 | $1.47 | 1,905,804.0 | +0.09% |
| Oct 22, 2025 | $75.60 | $74.41 | $1.19 | 2,002,173.0 | -0.73% |
| Oct 21, 2025 | $75.64 | $74.42 | $1.22 | 2,595,246.0 | +0.01% |
| Oct 20, 2025 | $76.22 | $73.48 | $2.74 | 4,086,121.0 | +4.20% |
| Oct 17, 2025 | $72.47 | $70.71 | $1.76 | 2,371,983.0 | +0.57% |
| Oct 16, 2025 | $72.16 | $68.49 | $3.67 | 5,392,107.0 | +4.07% |
| Oct 15, 2025 | $71.87 | $68.70 | $3.17 | 4,710,081.0 | -3.44% |
| Oct 14, 2025 | $71.98 | $68.36 | $3.62 | 2,452,342.0 | +2.76% |
| Oct 13, 2025 | $69.80 | $68.49 | $1.31 | 2,971,240.0 | +1.36% |
| Oct 10, 2025 | $70.03 | $67.83 | $2.20 | 2,465,046.0 | -1.98% |
| Oct 09, 2025 | $70.83 | $69.59 | $1.24 | 2,397,303.0 | -0.73% |
| Oct 08, 2025 | $70.53 | $68.55 | $1.98 | 1,769,496.0 | +1.80% |
| Oct 07, 2025 | $70.53 | $68.96 | $1.57 | 1,881,502.0 | -1.55% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $69.90 | $68.48 | $1.42 | 3,762,762.0 | -0.13% |
| 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% |
The Cooper Companies, Inc. Stock (COO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $95.63 | $82.55 | $13.08 | 24,172,124.0 | +12.32% |
| Nov, 2023 | $86.78 | $77.59 | $9.19 | 21,669,388.0 | +8.07% |
| Oct, 2023 | $83.30 | $75.94 | $7.36 | 27,398,996.0 | -1.97% |
| Sep, 2023 | $93.18 | $78.45 | $14.73 | 26,038,388.0 | -14.05% |
| Aug, 2023 | $97.90 | $91.10 | $6.80 | 24,881,480.0 | -5.44% |
| Jul, 2023 | $99.91 | $93.25 | $6.65 | 18,280,272.0 | +2.04% |
| Jun, 2023 | $96.41 | $86.09 | $10.31 | 25,845,220.0 | +3.20% |
| May, 2023 | $98.80 | $91.15 | $7.65 | 27,823,616.0 | -2.60% |
| Apr, 2023 | $97.07 | $91.36 | $5.71 | 15,950,040.0 | +2.17% |
| Mar, 2023 | $93.48 | $80.01 | $13.47 | 30,800,892.0 | +14.19% |
| Feb, 2023 | $92.94 | $80.65 | $12.29 | 24,088,648.0 | -6.29% |
| Jan, 2023 | $88.48 | $82.11 | $6.37 | 21,763,864.0 | +5.52% |
1.33%
0.20%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):