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 — 1990

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1990-12-31$1.36$1.46136,267——
1990-12-28$1.36$1.4651,200——
1990-12-27$1.36$1.4638,933——
1990-12-26$1.41$1.51109,067——
1990-12-24$1.36$1.4694,133——
1990-12-21$1.36$1.46104,000——
1990-12-20$1.31$1.4170,933——
1990-12-19$1.36$1.46149,600——
1990-12-18$1.22$1.3169,333——
1990-12-17$1.31$1.4193,600——
1990-12-14$1.31$1.4122,133——
1990-12-13$1.36$1.4630,400——
1990-12-12$1.36$1.4620,533——
1990-12-11$1.36$1.4644,267——
1990-12-10$1.31$1.419,600——
1990-12-07$1.36$1.469,600——
1990-12-06$1.41$1.5156,800——
1990-12-05$1.41$1.51123,467——
1990-12-04$1.36$1.4624,000——
1990-12-03$1.45$1.5626,933——
1990-11-30$1.45$1.5622,667——
1990-11-29$1.45$1.5674,667——
1990-11-28$1.50$1.6133,867——
1990-11-27$1.45$1.56106,400——
1990-11-26$1.36$1.4674,133——
1990-11-23$1.36$1.46126,400——
1990-11-21$1.41$1.5174,933——
1990-11-20$1.45$1.5618,667——
1990-11-19$1.45$1.5673,867——
1990-11-16$1.50$1.6146,933——
1990-11-15$1.45$1.5628,800——
1990-11-14$1.50$1.6162,667——
1990-11-13$1.50$1.6122,667——
1990-11-12$1.50$1.61157,067——
1990-11-09$1.59$1.71331,200——
1990-11-08$1.50$1.61311,200——
1990-11-07$1.41$1.5122,933——
1990-11-06$1.45$1.5612,000——
1990-11-05$1.45$1.5680,533——
1990-11-02$1.50$1.61156,000——
1990-11-01$1.50$1.61120,800——
1990-10-31$1.36$1.4629,333——
1990-10-30$1.31$1.4174,667——
1990-10-29$1.31$1.4128,267——
1990-10-26$1.36$1.4661,867——
1990-10-25$1.31$1.4132,000——
1990-10-24$1.31$1.4194,133——
1990-10-23$1.22$1.3182,133——
1990-10-22$1.13$1.2155,733——
1990-10-19$1.17$1.2621,067——
1990-10-18$1.22$1.31112,533——
1990-10-17$1.08$1.1653,067——
1990-10-16$1.13$1.2156,267——
1990-10-15$1.17$1.26117,333——
1990-10-12$1.08$1.1674,667——
1990-10-11$1.03$1.1148,533——
1990-10-10$0.98$1.0653,333——
1990-10-09$0.94$1.0174,667——
1990-10-08$0.94$1.0166,133——
1990-10-05$0.94$1.0172,533——
1990-10-04$0.98$1.0676,267——
1990-10-03$0.98$1.0610,667——
1990-10-02$1.03$1.1150,133——
1990-10-01$0.98$1.0658,133——
1990-09-28$1.03$1.1131,467——
1990-09-27$1.08$1.1629,600——
1990-09-26$1.08$1.16252,267——
1990-09-25$0.98$1.0673,067——
1990-09-24$1.03$1.11126,133——
1990-09-21$1.13$1.2132,000——
1990-09-20$1.13$1.2111,733——
1990-09-19$1.17$1.2685,867——
1990-09-18$1.27$1.3640,800——
1990-09-17$1.27$1.3636,533——
1990-09-14$1.17$1.26125,067——
1990-09-13$1.08$1.1677,600——
1990-09-12$1.03$1.1124,800——
1990-09-11$1.08$1.1651,733——
1990-09-10$1.08$1.1635,467——
1990-09-07$1.08$1.16260,000——
1990-09-06$1.13$1.2198,667——
1990-09-05$1.13$1.21266,400——
1990-09-04$1.17$1.2611,733——
1990-08-31$1.31$1.418,800——
1990-08-30$1.22$1.3180,267——
1990-08-29$1.27$1.363,200——
1990-08-28$1.27$1.3631,200——
1990-08-27$1.27$1.3646,933——
1990-08-24$1.22$1.3159,200——
1990-08-23$1.22$1.3137,333——
1990-08-22$1.27$1.3650,400——
1990-08-21$1.31$1.4129,333——
1990-08-20$1.36$1.4610,133——
1990-08-17$1.36$1.4658,400——
1990-08-16$1.41$1.51145,867——
1990-08-15$1.41$1.5117,600——
1990-08-14$1.45$1.5695,467——
1990-08-13$1.41$1.5116,533——
1990-08-10$1.41$1.5198,933——
1990-08-09$1.31$1.4158,933——
1990-08-08$1.31$1.41126,933——
1990-08-07$1.41$1.5132,000——
1990-08-06$1.36$1.4619,733——
1990-08-03$1.41$1.5128,000——
1990-08-02$1.41$1.5163,733——
1990-08-01$1.41$1.5112,533——
1990-07-31$1.45$1.5617,600——
1990-07-30$1.41$1.5186,133——
1990-07-27$1.45$1.5648,267——
1990-07-26$1.41$1.5176,533——
1990-07-25$1.45$1.5613,600——
1990-07-24$1.50$1.6154,667——
1990-07-23$1.45$1.5633,333——
1990-07-20$1.50$1.6138,667——
1990-07-19$1.50$1.6112,000——
1990-07-18$1.50$1.6164,533——
1990-07-17$1.50$1.61150,133——
1990-07-16$1.50$1.6180,533——
1990-07-13$1.55$1.66786,933——
1990-07-12$1.36$1.4618,133——
1990-07-11$1.36$1.4678,933——
1990-07-10$1.27$1.3636,000——
1990-07-09$1.31$1.4127,200——
1990-07-06$1.27$1.3652,000——
1990-07-05$1.36$1.461,600——
1990-07-03$1.31$1.4145,600——
1990-07-02$1.41$1.5196,800——
1990-06-29$1.45$1.5622,933——
1990-06-28$1.36$1.4667,467——
1990-06-27$1.27$1.36360,000——
1990-06-26$1.22$1.3167,467——
1990-06-25$1.27$1.3625,867——
1990-06-22$1.31$1.41398,133——
1990-06-21$1.36$1.4621,333——
1990-06-20$1.36$1.4658,933——
1990-06-19$1.45$1.5677,067——
1990-06-18$1.50$1.6129,333——
1990-06-15$1.45$1.5658,667——
1990-06-14$1.45$1.5669,333——
1990-06-13$1.45$1.5675,467——
1990-06-12$1.50$1.61149,333——
1990-06-11$1.45$1.56119,733——
1990-06-08$1.50$1.6190,667——
1990-06-07$1.45$1.5623,467——
1990-06-06$1.45$1.5669,067——
1990-06-05$1.45$1.5617,867——
1990-06-04$1.50$1.6151,733——
1990-06-01$1.50$1.61180,533——
1990-05-31$1.55$1.66166,933——
1990-05-30$1.55$1.6631,467——
1990-05-29$1.55$1.6681,867——
1990-05-25$1.50$1.6113,333——
1990-05-24$1.45$1.5629,067——
1990-05-23$1.45$1.5610,400——
1990-05-22$1.45$1.56128,000——
1990-05-21$1.50$1.6124,267——
1990-05-18$1.50$1.6141,867——
1990-05-17$1.50$1.6176,000——
1990-05-16$1.50$1.6111,467——
1990-05-15$1.50$1.6162,133——
1990-05-14$1.55$1.6698,933——
1990-05-11$1.55$1.6642,933——
1990-05-10$1.50$1.618,533——
1990-05-09$1.45$1.567,200——
1990-05-08$1.50$1.6110,133——
1990-05-07$1.50$1.6136,533——
1990-05-04$1.50$1.6136,267——
1990-05-03$1.50$1.6117,867——
1990-05-02$1.50$1.6158,133——
1990-05-01$1.50$1.6155,200——
1990-04-30$1.50$1.6115,733——
1990-04-27$1.50$1.613,733——
1990-04-26$1.50$1.6132,000——
1990-04-25$1.55$1.6625,867——
1990-04-24$1.50$1.6160,000——
1990-04-23$1.50$1.6160,533——
1990-04-20$1.59$1.7118,667——
1990-04-19$1.59$1.7149,867——
1990-04-18$1.64$1.7654,400——
1990-04-17$1.69$1.8168,800——
1990-04-16$1.73$1.8644,267——
1990-04-12$1.73$1.8689,600——
1990-04-11$1.69$1.8197,333——
1990-04-10$1.69$1.8155,200——
1990-04-09$1.69$1.8186,933——
1990-04-06$1.64$1.7613,867——
1990-04-05$1.69$1.81110,933——
1990-04-04$1.64$1.7636,267——
1990-04-03$1.64$1.7629,333——
1990-04-02$1.59$1.7118,400——
1990-03-30$1.69$1.8162,400——
1990-03-29$1.64$1.7628,267——
1990-03-28$1.64$1.7636,267——
1990-03-27$1.55$1.6668,000——
1990-03-26$1.59$1.716,667——
1990-03-23$1.59$1.7133,067——
1990-03-22$1.64$1.76113,600——
1990-03-21$1.69$1.8122,667——
1990-03-20$1.69$1.8191,467——
1990-03-19$1.73$1.86164,800——
1990-03-16$1.59$1.71166,667——
1990-03-15$1.50$1.61136,267——
1990-03-14$1.45$1.5614,400——
1990-03-13$1.45$1.56148,800——
1990-03-12$1.36$1.4635,733——
1990-03-09$1.36$1.4616,267——
1990-03-08$1.41$1.5147,467——
1990-03-07$1.41$1.5154,400——
1990-03-06$1.41$1.5133,600——
1990-03-05$1.36$1.4638,933——
1990-03-02$1.41$1.5150,667——
1990-03-01$1.41$1.514,267——
1990-02-28$1.41$1.5158,933——
1990-02-27$1.41$1.5131,733——
1990-02-26$1.41$1.519,600——
1990-02-23$1.41$1.5168,000——
1990-02-22$1.41$1.5138,400——
1990-02-21$1.41$1.5124,000——
1990-02-20$1.41$1.5118,933——
1990-02-16$1.45$1.5658,400——
1990-02-15$1.41$1.5137,333——
1990-02-14$1.41$1.51135,467——
1990-02-13$1.45$1.5641,067——
1990-02-12$1.50$1.6110,400——
1990-02-09$1.55$1.6677,867——
1990-02-08$1.50$1.61134,133——
1990-02-07$1.59$1.7184,000——
1990-02-06$1.50$1.6197,600——
1990-02-05$1.55$1.66128,533——
1990-02-02$1.69$1.81105,067——
1990-02-01$1.69$1.8198,133——
1990-01-31$1.69$1.8138,933——
1990-01-30$1.69$1.81282,400——
1990-01-29$1.78$1.91274,133——
1990-01-26$1.78$1.91658,133——
1990-01-25$1.59$1.7137,600——
1990-01-24$1.55$1.66137,600——
1990-01-23$1.64$1.7671,200——
1990-01-22$1.64$1.76300,267——
1990-01-19$1.73$1.86211,467——
1990-01-18$1.64$1.76186,133——
1990-01-17$1.59$1.7167,733——
1990-01-16$1.55$1.6692,267——
1990-01-15$1.50$1.61194,667——
1990-01-12$1.59$1.71274,667——
1990-01-11$1.59$1.71155,467——
1990-01-10$1.59$1.71380,000——
1990-01-09$1.55$1.66202,933——
1990-01-08$1.45$1.56234,133——
1990-01-05$1.50$1.61749,333——
1990-01-04$1.31$1.41496,533——
1990-01-03$1.27$1.36169,067——
1990-01-02$1.27$1.36359,200——