Get the Stockscreener App
57.94
0.94%
0.54
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Cooper Companies Inc Stock (COO) Price History
The historical daily chart and data for Cooper Companies Inc stock (COO), adjusted for splits and dividends, show that the latest closing stock price as of October 16, 2026, is $57.94.
- Cooper Companies Inc all-time high stock price is $112.38, occurred on September 16, 2024.
- The lowest Cooper Companies Inc stock price recorded was $51.01 on September 10, 2026. Since then, Cooper Companies Inc's stock price has risen over 13.59% to $57.94 now.
- The 52-week high stock price for COO is $89.83, representing a 55.04% increase from the current share price, occurred on December 05, 2025.
- The 52-week low stock price for COO is $51.01, indicating a -11.96% decrease from the current share price, occurred on September 10, 2026.
- The closing price of Cooper Companies Inc (COO) stock in the beginning of 2025 was $90.66. The stock closed the year at $81.96, a loss of over -9.60% 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 |
|---|---|---|---|---|---|
| Oct 16, 2026 | $58.25 | $57.37 | $0.88 | 3,773,925.0 | +0.94% |
| Oct 15, 2026 | $57.47 | $55.46 | $2.01 | 2,885,677.0 | +4.59% |
| Oct 14, 2026 | $55.24 | $53.92 | $1.32 | 3,412,334.0 | +0.53% |
| Oct 13, 2026 | $56.05 | $54.43 | $1.62 | 2,634,043.0 | -1.72% |
| Oct 12, 2026 | $55.88 | $54.10 | $1.78 | 3,393,894.0 | +2.16% |
| Oct 09, 2026 | $54.75 | $53.85 | $0.90 | 3,182,702.0 | +0.13% |
| Oct 08, 2026 | $54.67 | $53.71 | $0.965 | 5,846,879.0 | -0.82% |
| Oct 07, 2026 | $56.49 | $54.66 | $1.84 | 4,548,430.0 | -2.98% |
| Oct 06, 2026 | $56.93 | $55.64 | $1.29 | 4,003,956.0 | -0.60% |
| Oct 05, 2026 | $57.01 | $55.73 | $1.28 | 3,948,587.0 | -0.25% |
| Oct 02, 2026 | $57.69 | $56.72 | $0.965 | 3,310,057.0 | -0.87% |
| Oct 01, 2026 | $57.55 | $55.95 | $1.60 | 4,897,627.0 | +1.56% |
| Sep 30, 2026 | $57.37 | $56.36 | $1.01 | 4,894,854.0 | -0.18% |
| Sep 29, 2026 | $56.74 | $55.84 | $0.90 | 5,404,150.0 | +0.11% |
| Sep 28, 2026 | $56.87 | $54.63 | $2.24 | 4,728,874.0 | +2.15% |
| Sep 25, 2026 | $56.18 | $55.02 | $1.16 | 4,454,020.0 | +0.00% |
| Sep 24, 2026 | $56.64 | $54.85 | $1.79 | 6,147,814.0 | -1.23% |
| Sep 23, 2026 | $56.08 | $54.56 | $1.52 | 4,136,332.0 | +1.41% |
| Sep 22, 2026 | $55.49 | $54.08 | $1.41 | 2,693,651.0 | +2.16% |
| Sep 21, 2026 | $55.53 | $54.10 | $1.43 | 4,185,057.0 | -2.12% |
| Sep 18, 2026 | $55.92 | $54.09 | $1.83 | 8,794,225.0 | +2.82% |
Cooper Companies Inc Stock (COO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of 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 Cooper Companies Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Cooper Companies Inc Stock (COO) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $58.25 | $53.71 | $4.54 | 45,838,111.0 | +2.49% |
| Sep, 2026 | $71.07 | $51.01 | $20.06 | 110,283,305.0 | -19.35% |
| Aug, 2026 | $78.11 | $69.64 | $8.47 | 35,393,818.0 | -3.08% |
| Jul, 2026 | $74.45 | $68.37 | $6.08 | 49,064,853.0 | +0.85% |
| Jun, 2026 | $72.15 | $59.14 | $13.01 | 80,740,512.0 | +17.15% |
| May, 2026 | $63.32 | $58.89 | $4.43 | 48,625,222.0 | -2.69% |
| Apr, 2026 | $72.63 | $60.64 | $11.99 | 43,616,100.0 | -12.03% |
| Mar, 2026 | $84.09 | $69.06 | $15.03 | 48,867,985.0 | -14.55% |
| Feb, 2026 | $84.61 | $78.79 | $5.82 | 33,661,086.0 | +2.81% |
| Jan, 2026 | $85.04 | $79.61 | $5.43 | 44,173,145.0 | -0.71% |
Cooper Companies Inc Stock (COO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $89.83 | $75.25 | $14.58 | 66,662,410.0 | +5.83% |
| Nov, 2025 | $78.69 | $67.20 | $11.48 | 47,084,298.0 | +11.47% |
| Oct, 2025 | $76.22 | $66.82 | $9.41 | 60,045,144.0 | +1.97% |
| Sep, 2025 | $69.81 | $64.19 | $5.62 | 60,460,737.0 | +1.73% |
| Aug, 2025 | $75.54 | $61.77 | $13.77 | 55,706,576.0 | -4.66% |
| Jul, 2025 | $77.06 | $70.47 | $6.59 | 51,910,746.0 | -0.66% |
| Jun, 2025 | $73.47 | $65.00 | $8.47 | 64,574,035.0 | +4.22% |
| May, 2025 | $85.23 | $65.95 | $19.28 | 47,106,637.0 | -16.40% |
| Apr, 2025 | $84.19 | $69.81 | $14.38 | 41,087,890.0 | -3.18% |
| Mar, 2025 | $92.84 | $77.05 | $15.79 | 51,165,547.0 | -6.67% |
| Feb, 2025 | $97.21 | $85.95 | $11.26 | 27,889,267.0 | -6.39% |
| Jan, 2025 | $100.2 | $88.63 | $11.61 | 27,321,032.0 | +5.03% |
Cooper Companies Inc Stock (COO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $106.6 | $91.06 | $15.57 | 30,249,522.0 | -12.47% |
| Nov, 2024 | $107.8 | $97.98 | $9.86 | 22,540,784.0 | -0.21% |
| Oct, 2024 | $110.1 | $104.0 | $6.17 | 26,728,342.0 | -5.13% |
| Sep, 2024 | $112.4 | $104.5 | $7.89 | 21,386,318.0 | +4.36% |
| Aug, 2024 | $107.0 | $89.80 | $17.15 | 23,438,596.0 | +13.29% |
| Jul, 2024 | $94.71 | $84.76 | $9.95 | 25,907,467.0 | +6.91% |
| Jun, 2024 | $96.09 | $86.70 | $9.39 | 22,674,993.0 | -7.43% |
| May, 2024 | $98.58 | $87.95 | $10.62 | 21,555,643.0 | +5.89% |
| Apr, 2024 | $96.17 | $88.13 | $8.04 | 13,746,543.0 | +0.00% |
2.05%
4.75%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):