NASDAQ:COO | Historical Stock Price | COOPER COMPANIES, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1983-01-21 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.13$0.53$2.09$8.27$32.70$129.361983-01-212026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1989

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1989-12-29$1.22$1.31599,467——
1989-12-28$1.13$1.21945,067——
1989-12-27$1.13$1.21842,400——
1989-12-26$1.03$1.111,034,667——
1989-12-22$1.13$1.21158,133——
1989-12-21$1.13$1.21185,333——
1989-12-20$1.13$1.21397,067——
1989-12-19$1.13$1.2159,733——
1989-12-18$1.13$1.21366,933——
1989-12-15$1.17$1.2647,733——
1989-12-14$1.17$1.2679,200——
1989-12-13$1.17$1.2658,933——
1989-12-12$1.13$1.2193,600——
1989-12-11$1.13$1.2199,467——
1989-12-08$1.17$1.26120,533——
1989-12-07$1.13$1.2140,000——
1989-12-06$1.17$1.2678,400——
1989-12-05$1.13$1.21112,000——
1989-12-04$1.13$1.21202,667——
1989-12-01$1.13$1.2186,667——
1989-11-30$1.22$1.3199,733——
1989-11-29$1.17$1.26431,733——
1989-11-28$1.22$1.31879,467——
1989-11-27$1.03$1.11181,867——
1989-11-24$0.98$1.0620,533——
1989-11-22$0.98$1.0634,400——
1989-11-21$0.98$1.06150,667——
1989-11-20$0.98$1.0693,333——
1989-11-17$0.94$1.0163,733——
1989-11-16$0.94$1.01227,200——
1989-11-15$0.94$1.01108,267——
1989-11-14$0.98$1.0643,467——
1989-11-13$1.03$1.11128,533——
1989-11-10$0.94$1.01322,133——
1989-11-09$0.84$0.91349,600——
1989-11-08$0.84$0.9199,467——
1989-11-07$0.84$0.9144,800——
1989-11-06$0.84$0.9126,400——
1989-11-03$0.84$0.9145,600——
1989-11-02$0.84$0.91225,600——
1989-11-01$0.89$0.96246,133——
1989-10-31$0.94$1.01305,867——
1989-10-30$0.84$0.91244,800——
1989-10-27$0.89$0.96138,933——
1989-10-26$0.84$0.91289,600——
1989-10-25$0.89$0.96388,267——
1989-10-24$0.94$1.0189,600——
1989-10-23$0.94$1.0172,000——
1989-10-20$0.94$1.01234,133——
1989-10-19$0.98$1.0635,200——
1989-10-18$0.94$1.01178,133——
1989-10-17$0.94$1.0176,267——
1989-10-16$0.94$1.01194,133——
1989-10-13$0.94$1.01132,000——
1989-10-12$1.03$1.1159,200——
1989-10-11$1.03$1.11154,933——
1989-10-10$1.03$1.11140,267——
1989-10-09$1.08$1.1618,400——
1989-10-06$1.03$1.1144,533——
1989-10-05$1.08$1.16134,933——
1989-10-04$1.08$1.16175,467——
1989-10-03$1.08$1.1656,267——
1989-10-02$1.13$1.2144,800——
1989-09-29$1.13$1.21290,133——
1989-09-28$1.13$1.21345,867——
1989-09-27$1.17$1.26269,333——
1989-09-26$1.22$1.31153,600——
1989-09-25$1.22$1.31221,067——
1989-09-22$1.13$1.21408,533——
1989-09-21$1.13$1.21299,467——
1989-09-20$1.13$1.2124,000——
1989-09-19$1.13$1.2136,000——
1989-09-18$1.13$1.21125,867——
1989-09-15$1.13$1.21256,267——
1989-09-14$1.13$1.2159,200——
1989-09-13$1.17$1.2653,067——
1989-09-12$1.17$1.2652,000——
1989-09-11$1.17$1.2675,733——
1989-09-08$1.17$1.2647,733——
1989-09-07$1.17$1.26252,800——
1989-09-06$1.22$1.31243,733——
1989-09-05$1.17$1.26109,067——
1989-09-01$1.13$1.21108,267——
1989-08-31$1.13$1.2163,200——
1989-08-30$1.13$1.2148,267——
1989-08-29$1.13$1.2190,133——
1989-08-28$1.17$1.2675,200——
1989-08-25$1.17$1.26148,800——
1989-08-24$1.13$1.21388,267——
1989-08-23$1.13$1.21179,467——
1989-08-22$1.13$1.21186,133——
1989-08-21$1.08$1.16197,867——
1989-08-18$1.13$1.2180,533——
1989-08-17$1.08$1.1674,667——
1989-08-16$1.08$1.16423,733——
1989-08-15$1.03$1.1166,400——
1989-08-14$1.13$1.21169,067——
1989-08-11$1.13$1.21808,267——
1989-08-10$1.08$1.16227,733——
1989-08-09$1.08$1.16328,533——
1989-08-08$1.08$1.16279,733——
1989-08-07$1.08$1.16579,467——
1989-08-04$1.03$1.11192,267——
1989-08-03$1.08$1.16747,733——
1989-08-02$1.03$1.11640,000——
1989-08-01$0.89$0.96437,333——
1989-07-31$0.89$0.9689,067——
1989-07-28$0.98$1.0644,800——
1989-07-27$0.98$1.06187,200——
1989-07-26$0.94$1.01124,800——
1989-07-25$0.94$1.01168,000——
1989-07-24$0.98$1.06102,133——
1989-07-21$1.03$1.11182,133——
1989-07-20$1.03$1.1154,133——
1989-07-19$1.13$1.21463,467——
1989-07-18$1.13$1.21168,000——
1989-07-17$1.17$1.26144,000——
1989-07-14$1.17$1.26544,267——
1989-07-13$1.17$1.26294,400——
1989-07-12$1.03$1.11234,933——
1989-07-11$0.94$1.01388,533——
1989-07-10$1.03$1.11197,067——
1989-07-07$1.08$1.16153,600——
1989-07-06$1.08$1.16104,533——
1989-07-05$1.08$1.16134,933——
1989-07-03$1.13$1.2162,133——
1989-06-30$1.17$1.26302,133——
1989-06-29$1.08$1.16474,667——
1989-06-28$1.17$1.26363,733——
1989-06-27$1.08$1.16474,667——
1989-06-26$1.17$1.26245,600——
1989-06-23$1.17$1.26221,600——
1989-06-22$1.27$1.36443,467——
1989-06-21$1.22$1.31140,533——
1989-06-20$1.22$1.31166,667——
1989-06-19$1.22$1.31224,533——
1989-06-16$1.22$1.31356,800——
1989-06-15$1.27$1.36221,333——
1989-06-14$1.27$1.36404,800——
1989-06-13$1.31$1.41205,867——
1989-06-12$1.31$1.41707,200——
1989-06-09$1.27$1.36165,067——
1989-06-08$1.27$1.36259,200——
1989-06-07$1.31$1.4170,667——
1989-06-06$1.31$1.4187,733——
1989-06-05$1.31$1.41281,867——
1989-06-02$1.36$1.46473,867——
1989-06-01$1.45$1.56126,400——
1989-05-31$1.50$1.61328,267——
1989-05-30$1.50$1.61110,133——
1989-05-26$1.50$1.61105,600——
1989-05-25$1.50$1.61326,400——
1989-05-24$1.55$1.66189,867——
1989-05-23$1.59$1.71228,267——
1989-05-22$1.64$1.76312,533——
1989-05-19$1.64$1.76173,067——
1989-05-18$1.69$1.81202,933——
1989-05-17$1.73$1.86126,933——
1989-05-16$1.78$1.9157,067——
1989-05-15$1.78$1.91153,067——
1989-05-12$1.73$1.86137,067——
1989-05-11$1.73$1.86112,533——
1989-05-10$1.78$1.911,167,733——
1989-05-09$1.69$1.81532,800——
1989-05-08$1.69$1.81216,267——
1989-05-05$1.73$1.86253,600——
1989-05-04$1.73$1.86147,200——
1989-05-03$1.73$1.86384,533——
1989-05-02$1.59$1.71410,133——
1989-05-01$1.64$1.762,852,000——
1989-04-28$1.59$1.71166,933——
1989-04-27$1.59$1.71861,600——
1989-04-26$1.59$1.71115,733——
1989-04-25$1.59$1.71377,867——
1989-04-24$1.69$1.81320,533——
1989-04-21$1.69$1.8191,733——
1989-04-20$1.69$1.81341,067——
1989-04-19$1.73$1.86160,000——
1989-04-18$1.64$1.76199,200——
1989-04-17$1.69$1.81321,600——
1989-04-14$1.73$1.86746,400——
1989-04-13$1.64$1.76214,667——
1989-04-12$1.64$1.76357,333——
1989-04-11$1.64$1.76137,067——
1989-04-10$1.64$1.76131,467——
1989-04-07$1.64$1.7686,133——
1989-04-06$1.64$1.76144,000——
1989-04-05$1.64$1.76311,467——
1989-04-04$1.69$1.81130,400——
1989-04-03$1.69$1.81460,267——
1989-03-31$1.73$1.86256,267——
1989-03-30$1.64$1.76784,533——
1989-03-29$1.64$1.76576,800——
1989-03-28$1.73$1.861,239,467——
1989-03-27$1.59$1.71206,400——
1989-03-23$1.55$1.66268,800——
1989-03-22$1.50$1.61214,133——
1989-03-21$1.45$1.56372,267——
1989-03-20$1.45$1.56124,533——
1989-03-17$1.45$1.56439,733——
1989-03-16$1.59$1.71168,267——
1989-03-15$1.59$1.7132,000——
1989-03-14$1.64$1.7648,800——
1989-03-13$1.59$1.7131,733——
1989-03-10$1.64$1.76163,467——
1989-03-09$1.64$1.76183,467——
1989-03-08$1.69$1.81940,800——
1989-03-07$1.64$1.761,524,533——
1989-03-06$1.50$1.61484,533——
1989-03-03$1.45$1.5689,067——
1989-03-02$1.45$1.56182,133——
1989-03-01$1.41$1.51130,400——
1989-02-28$1.45$1.56434,133——
1989-02-27$1.45$1.56127,467——
1989-02-24$1.45$1.56240,533——
1989-02-23$1.41$1.51148,000——
1989-02-22$1.45$1.56403,467——
1989-02-21$1.45$1.56340,533——
1989-02-17$1.50$1.61835,200——
1989-02-16$1.50$1.61217,333——
1989-02-15$1.55$1.66278,133——
1989-02-14$1.55$1.66522,133——
1989-02-13$1.50$1.61434,133——
1989-02-10$1.55$1.66274,667——
1989-02-09$1.59$1.71346,667——
1989-02-08$1.55$1.66474,400——
1989-02-07$1.69$1.81938,933——
1989-02-06$1.78$1.91245,867——
1989-02-03$1.83$1.961,755,200——
1989-02-02$1.73$1.86955,467——
1989-02-01$1.73$1.86157,867——
1989-01-31$1.78$1.91305,333——
1989-01-30$1.78$1.91179,467——
1989-01-27$1.78$1.91129,600——
1989-01-26$1.78$1.91502,667——
1989-01-25$1.88$2.0117,067——
1989-01-24$1.88$2.0170,400——
1989-01-23$1.83$1.96150,400——
1989-01-20$1.88$2.01157,333——
1989-01-19$1.88$2.01205,867——
1989-01-18$1.83$1.9691,733——
1989-01-17$1.83$1.96134,400——
1989-01-16$1.88$2.01271,200——
1989-01-13$1.88$2.0168,267——
1989-01-12$1.88$2.01582,667——
1989-01-11$1.88$2.01401,867——
1989-01-10$1.88$2.0158,133——
1989-01-09$1.88$2.0187,467——
1989-01-06$1.88$2.01330,133——
1989-01-05$1.88$2.01365,333——
1989-01-04$1.92$2.06153,600——
1989-01-03$1.97$2.1197,067——