Get the Stockscreener App
68.56
1.32%
0.89
Pre-market:
68.40
-0.16
-0.23%
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 September 30, 2025, is $68.56.
- 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 10.98% to $68.56 now.
- The 52-week high stock price for COO is $109.37, representing a 59.52% increase from the current share price, occurred on October 15, 2024.
- The 52-week low stock price for COO is $61.77, indicating a -9.90% 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 |
|---|---|---|---|---|---|
| Sep 30, 2025 | $68.67 | $67.38 | $1.29 | 1,743,205.0 | +1.32% |
| Sep 29, 2025 | $68.44 | $66.98 | $1.46 | 1,990,083.0 | +0.18% |
| Sep 26, 2025 | $67.81 | $66.59 | $1.22 | 2,965,444.0 | +0.99% |
| Sep 25, 2025 | $67.97 | $66.56 | $1.41 | 3,939,126.0 | -2.14% |
| Sep 24, 2025 | $68.41 | $66.86 | $1.55 | 2,466,370.0 | +1.26% |
| Sep 23, 2025 | $68.46 | $67.22 | $1.24 | 2,783,661.0 | -0.74% |
| Sep 22, 2025 | $68.40 | $66.84 | $1.56 | 2,824,143.0 | -0.25% |
| Sep 19, 2025 | $69.19 | $66.81 | $2.39 | 5,453,923.0 | +1.41% |
| Sep 18, 2025 | $67.37 | $64.84 | $2.53 | 2,625,294.0 | +4.51% |
| Sep 17, 2025 | $65.95 | $64.19 | $1.77 | 1,954,485.0 | -1.29% |
| Sep 16, 2025 | $66.05 | $64.86 | $1.19 | 1,865,774.0 | -0.49% |
| Sep 15, 2025 | $67.33 | $65.36 | $1.97 | 2,922,743.0 | -1.80% |
| Sep 12, 2025 | $68.13 | $66.34 | $1.78 | 3,147,665.0 | -2.60% |
| Sep 11, 2025 | $68.73 | $67.67 | $1.06 | 1,713,732.0 | +1.18% |
| Sep 10, 2025 | $68.51 | $67.30 | $1.21 | 2,396,947.0 | -0.86% |
| Sep 09, 2025 | $68.48 | $67.46 | $1.02 | 2,359,224.0 | -0.78% |
| Sep 08, 2025 | $69.81 | $68.34 | $1.47 | 3,556,587.0 | +1.03% |
| Sep 05, 2025 | $69.76 | $68.07 | $1.69 | 2,754,406.0 | +0.13% |
| Sep 04, 2025 | $68.08 | $65.97 | $2.11 | 3,410,697.0 | +1.28% |
| Sep 03, 2025 | $67.28 | $65.55 | $1.73 | 3,823,620.0 | +2.77% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $69.81 | $64.19 | $5.62 | 62,204,051.0 | +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% |
1.09%
0.91%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):