The Cooper Companies, Inc. (COO)

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 October 21, 2024, is $106.72.

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 $75.94 on October 30, 2023. Since then, The Cooper Companies, Inc.'s stock price has risen over 40.54% to $106.72 now.
The 52-week high stock price for COO is $112.38, representing a 5.30% increase from the current share price, occurred on September 16, 2024.
The 52-week low stock price for COO is $75.94, indicating a -28.85% decrease from the current share price, occurred on October 30, 2023.
The closing price of The Cooper Companies, Inc. (COO) stock in the beginning of 2023 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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Oct 21, 2024	$108.4	$106.6	$1.78	709,118.0	-1.42%
Oct 18, 2024	$108.5	$106.5	$2.00	725,547.0	+1.39%
Oct 17, 2024	$108.7	$106.6	$2.13	1,157,447.0	-1.64%
Oct 16, 2024	$109.0	$107.9	$1.09	687,680.0	+0.01%
Oct 15, 2024	$109.4	$107.5	$1.91	763,686.0	+0.81%
Oct 14, 2024	$107.7	$106.7	$1.02	442,305.0	+0.88%
Oct 11, 2024	$107.2	$106.2	$1.07	786,282.0	+0.41%
Oct 10, 2024	$106.5	$105.5	$1.02	594,652.0	-0.47%
Oct 09, 2024	$106.9	$105.1	$1.83	436,019.0	+1.13%
Oct 08, 2024	$105.9	$105.1	$0.88	655,510.0	+0.11%
Oct 07, 2024	$106.8	$104.9	$1.92	1,117,746.0	-0.41%
Oct 04, 2024	$108.1	$105.0	$3.05	1,039,390.0	-0.98%
Oct 03, 2024	$107.6	$106.5	$1.11	1,989,628.0	-0.77%
Oct 02, 2024	$108.9	$106.8	$2.11	1,051,444.0	-0.52%
Oct 01, 2024	$110.1	$108.2	$1.88	1,159,114.0	-1.79%
Sep 30, 2024	$110.7	$109.6	$1.05	728,336.0	+0.51%
Sep 27, 2024	$111.4	$109.5	$1.96	633,322.0	+0.22%
Sep 26, 2024	$109.8	$108.0	$1.76	775,243.0	+1.04%
Sep 25, 2024	$110.2	$108.3	$1.92	1,434,545.0	-1.31%
Sep 24, 2024	$110.5	$109.1	$1.43	945,107.0	+0.04%

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 2024

Month	High	Low	High - Low	Volume	% Change
Oct, 2024	$110.1	$104.9	$5.22	14,024,686.0	-3.28%
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%

The Cooper Companies, Inc. Stock (COO) Price History 2022

Month	High	Low	High - Low	Volume	% Change
Dec, 2022	$84.48	$76.25	$8.23	29,656,744.0	+4.53%
Nov, 2022	$81.97	$64.32	$17.65	30,622,832.0	+15.71%
Oct, 2022	$69.89	$61.05	$8.84	26,175,708.0	+3.60%
Sep, 2022	$79.73	$65.73	$14.00	28,918,784.0	-8.19%
Aug, 2022	$84.39	$71.40	$12.99	24,240,772.0	-12.13%
Jul, 2022	$82.35	$71.00	$11.35	19,302,988.0	+4.47%
Jun, 2022	$88.51	$74.33	$14.18	26,792,456.0	-10.73%
May, 2022	$90.94	$77.36	$13.58	34,871,596.0	-2.85%
Apr, 2022	$107.5	$90.04	$17.43	21,159,484.0	-13.54%
Mar, 2022	$107.7	$94.22	$13.45	31,099,608.0	+2.10%
Feb, 2022	$102.8	$95.16	$7.69	20,140,748.0	+2.69%
Jan, 2022	$107.4	$92.86	$14.55	31,521,792.0	-4.93%