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 — 1999

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1999-12-31$3.77$4.05106,400——
1999-12-30$3.74$4.03452,000——
1999-12-29$3.74$4.03384,000——
1999-12-28$3.70$3.98837,600——
1999-12-27$3.56$3.83497,600——
1999-12-23$3.50$3.77522,400——
1999-12-22$3.48$3.75512,000——
1999-12-21$3.51$3.78456,000——
1999-12-20$3.51$3.78177,600——
1999-12-17$3.58$3.85538,400——
1999-12-16$3.48$3.74332,800——
1999-12-15$3.52$3.78800,800——
1999-12-14$3.48$3.75741,600——
1999-12-13$3.45$3.721,228,000——
1999-12-10$3.68$3.961,952,800——
1999-12-09$3.48$3.75813,600——
1999-12-08$3.37$3.621,411,200——
1999-12-07$3.21$3.45593,600——
1999-12-06$3.17$3.41538,400——
1999-12-03$3.20$3.44518,400——
1999-12-02$3.13$3.36576,800——
1999-12-01$3.16$3.39673,600——
1999-11-30$3.16$3.39846,400——
1999-11-29$3.27$3.51313,600——
1999-11-26$3.37$3.62172,800——
1999-11-24$3.41$3.66296,000——
1999-11-23$3.40$3.65340,800——
1999-11-22$3.50$3.76626,400——
1999-11-19$3.46$3.72928,000——
1999-11-18$3.28$3.53283,200——
1999-11-17$3.30$3.55316,000——
1999-11-16$3.37$3.62287,200——
1999-11-15$3.34$3.59426,400——
1999-11-12$3.23$3.47292,800——
1999-11-11$3.25$3.50100,800——
1999-11-10$3.31$3.56161,600——
1999-11-09$3.34$3.59383,200——
1999-11-08$3.26$3.50412,000——
1999-11-05$3.27$3.51700,000——
1999-11-04$3.23$3.48477,600——
1999-11-03$3.23$3.48368,800——
1999-11-02$3.22$3.46589,600——
1999-11-01$3.31$3.56984,000——
1999-10-29$3.13$3.361,836,800——
1999-10-28$3.26$3.50421,600——
1999-10-27$3.31$3.56385,600——
1999-10-26$3.45$3.71416,800——
1999-10-25$3.40$3.65404,800——
1999-10-22$3.45$3.71560,000——
1999-10-21$3.41$3.67440,800——
1999-10-20$3.43$3.691,275,200——
1999-10-19$3.41$3.661,389,600——
1999-10-18$3.31$3.561,564,000——
1999-10-15$3.47$3.731,397,600——
1999-10-14$3.57$3.841,026,400——
1999-10-13$3.59$3.87847,200——
1999-10-12$3.63$3.91501,600——
1999-10-11$3.77$4.061,260,800——
1999-10-08$3.87$4.162,104,000——
1999-10-07$3.84$4.132,308,800——
1999-10-06$3.63$3.901,096,000——
1999-10-05$3.68$3.96855,200——
1999-10-04$3.68$3.961,752,800——
1999-10-01$3.83$4.12870,400——
1999-09-30$3.86$4.151,139,200——
1999-09-29$3.91$4.211,974,400——
1999-09-28$3.84$4.131,924,800——
1999-09-27$3.70$3.971,909,600——
1999-09-24$3.63$3.912,180,800——
1999-09-23$3.68$3.963,800,000——
1999-09-22$3.77$4.065,225,600——
1999-09-21$3.88$4.173,316,800——
1999-09-20$3.49$3.761,006,400——
1999-09-17$3.53$3.801,617,600——
1999-09-16$3.54$3.811,578,400——
1999-09-15$3.51$3.771,219,200——
1999-09-14$3.52$3.782,781,600——
1999-09-13$3.45$3.713,872,000——
1999-09-10$3.38$3.643,289,600——
1999-09-09$3.34$3.59802,400——
1999-09-08$3.30$3.551,153,600——
1999-09-07$3.30$3.542,596,800——
1999-09-03$3.23$3.481,346,400——
1999-09-02$3.32$3.574,714,400——
1999-09-01$3.27$3.524,984,800——
1999-08-31$2.99$3.222,758,400——
1999-08-30$2.88$3.09583,200——
1999-08-27$2.88$3.102,348,800——
1999-08-26$3.09$3.322,278,400——
1999-08-25$3.09$3.321,061,600——
1999-08-24$3.05$3.27424,000——
1999-08-23$3.05$3.27636,000——
1999-08-20$3.02$3.24460,800——
1999-08-19$2.98$3.20840,000——
1999-08-18$2.97$3.191,203,200——
1999-08-17$2.97$3.19724,000——
1999-08-16$2.79$3.00221,600——
1999-08-13$2.78$2.99127,200——
1999-08-12$2.77$2.98309,600——
1999-08-11$2.80$3.01721,600——
1999-08-10$2.68$2.88585,600——
1999-08-09$2.62$2.81752,000——
1999-08-06$2.45$2.64418,400——
1999-08-05$2.52$2.71196,800——
1999-08-04$2.60$2.80340,800——
1999-08-03$2.57$2.76224,000——
1999-08-02$2.63$2.83385,600——
1999-07-30$2.55$2.75486,400——
1999-07-29$2.66$2.85218,400——
1999-07-28$2.73$2.94290,400——
1999-07-27$2.66$2.85441,600——
1999-07-26$2.73$2.93468,000——
1999-07-23$2.79$3.00559,200——
1999-07-22$2.76$2.96348,000——
1999-07-21$2.78$2.99296,000——
1999-07-20$2.79$3.00396,800——
1999-07-19$2.82$3.03400,800——
1999-07-16$2.81$3.02428,800——
1999-07-15$2.83$3.04313,600——
1999-07-14$2.80$3.01208,800——
1999-07-13$2.79$3.00226,400——
1999-07-12$2.79$3.00216,800——
1999-07-09$2.79$3.00570,400——
1999-07-08$2.74$2.952,502,400——
1999-07-07$2.81$3.021,511,200——
1999-07-06$2.98$3.21236,000——
1999-07-02$3.03$3.26302,400——
1999-07-01$3.05$3.28653,600——
1999-06-30$3.12$3.351,078,400——
1999-06-29$2.95$3.17238,400——
1999-06-28$2.90$3.11323,200——
1999-06-25$2.85$3.06241,600——
1999-06-24$2.85$3.06175,200——
1999-06-23$2.88$3.09290,400——
1999-06-22$2.84$3.05312,800——
1999-06-21$2.80$3.01338,400——
1999-06-18$2.82$3.03430,400——
1999-06-17$2.88$3.09540,000——
1999-06-16$2.91$3.12979,200——
1999-06-15$2.84$3.06681,600——
1999-06-14$2.74$2.95514,400——
1999-06-11$2.80$3.01555,200——
1999-06-10$2.75$2.95360,000——
1999-06-09$2.86$3.07572,000——
1999-06-08$2.84$3.051,409,600——
1999-06-07$2.78$2.99385,600——
1999-06-04$2.79$2.99812,000——
1999-06-03$2.71$2.91920,000——
1999-06-02$2.75$2.95470,400——
1999-06-01$2.79$2.99624,800——
1999-05-28$2.84$3.041,036,000——
1999-05-27$2.72$2.922,651,200——
1999-05-26$2.86$3.071,450,400——
1999-05-25$2.75$2.951,082,400——
1999-05-24$2.74$2.94662,400——
1999-05-21$2.81$3.02832,000——
1999-05-20$2.80$3.001,580,000——
1999-05-19$2.72$2.921,879,200——
1999-05-18$2.63$2.831,144,800——
1999-05-17$2.73$2.942,533,600——
1999-05-14$2.55$2.741,351,200——
1999-05-13$2.47$2.652,059,200——
1999-05-12$2.49$2.687,071,200——
1999-05-11$2.03$2.18952,000——
1999-05-10$2.03$2.18744,800——
1999-05-07$2.00$2.15205,600——
1999-05-06$1.97$2.11392,800——
1999-05-05$1.96$2.11384,000——
1999-05-04$2.01$2.16444,000——
1999-05-03$1.94$2.08292,000——
1999-04-30$1.97$2.11536,800——
1999-04-29$1.98$2.13829,600——
1999-04-28$1.97$2.11234,400——
1999-04-27$1.94$2.08292,800——
1999-04-26$1.98$2.12297,600——
1999-04-23$1.95$2.09504,000——
1999-04-22$1.97$2.11233,600——
1999-04-21$1.99$2.14336,000——
1999-04-20$1.95$2.09402,400——
1999-04-19$1.98$2.12918,400——
1999-04-16$1.97$2.11697,600——
1999-04-15$1.95$2.09470,400——
1999-04-14$1.89$2.03503,200——
1999-04-13$1.88$2.01788,000——
1999-04-12$1.91$2.05276,800——
1999-04-09$1.91$2.06433,600——
1999-04-08$1.84$1.97509,600——
1999-04-07$1.91$2.06240,000——
1999-04-06$1.92$2.06490,400——
1999-04-05$1.99$2.14312,800——
1999-04-01$1.97$2.11380,000——
1999-03-31$1.92$2.06682,400——
1999-03-30$2.00$2.15381,600——
1999-03-29$1.98$2.12458,400——
1999-03-26$1.95$2.10479,200——
1999-03-25$2.00$2.15847,200——
1999-03-24$1.88$2.02523,200——
1999-03-23$1.91$2.051,521,600——
1999-03-22$2.01$2.161,637,600——
1999-03-19$1.95$2.101,959,200——
1999-03-18$1.79$1.92604,000——
1999-03-17$1.81$1.951,004,800——
1999-03-16$1.85$1.99993,600——
1999-03-15$1.81$1.95441,600——
1999-03-12$1.79$1.921,138,400——
1999-03-11$1.82$1.95980,000——
1999-03-10$1.80$1.93552,800——
1999-03-09$1.73$1.851,073,600——
1999-03-08$1.70$1.82579,200——
1999-03-05$1.72$1.85628,000——
1999-03-04$1.73$1.86388,800——
1999-03-03$1.74$1.87273,600——
1999-03-02$1.73$1.86598,400——
1999-03-01$1.83$1.96465,600——
1999-02-26$1.83$1.961,144,000——
1999-02-25$1.74$1.871,208,000——
1999-02-24$1.75$1.88623,200——
1999-02-23$1.80$1.931,895,200——
1999-02-22$1.70$1.821,859,200——
1999-02-19$1.63$1.74649,600——
1999-02-18$1.55$1.66682,400——
1999-02-17$1.55$1.67316,800——
1999-02-16$1.58$1.691,024,800——
1999-02-12$1.55$1.662,440,000——
1999-02-11$1.47$1.58791,200——
1999-02-10$1.49$1.601,654,400——
1999-02-09$1.56$1.68661,600——
1999-02-08$1.58$1.691,250,400——
1999-02-05$1.66$1.79888,800——
1999-02-04$1.74$1.873,708,800——
1999-02-03$1.75$1.88952,800——
1999-02-02$1.73$1.851,140,800——
1999-02-01$1.78$1.91947,200——
1999-01-29$1.88$2.013,416,800——
1999-01-28$1.71$1.843,792,800——
1999-01-27$1.58$1.6914,806,400——
1999-01-26$2.10$2.26911,200——
1999-01-25$2.11$2.26848,000——
1999-01-22$2.19$2.35716,800——
1999-01-21$2.25$2.42541,600——
1999-01-20$2.31$2.48752,800——
1999-01-19$2.30$2.47482,400——
1999-01-15$2.30$2.47668,000——
1999-01-14$2.26$2.42943,200——
1999-01-13$2.42$2.60968,000——
1999-01-12$2.38$2.56508,800——
1999-01-11$2.47$2.65530,400——
1999-01-08$2.53$2.72707,200——
1999-01-07$2.50$2.68638,400——
1999-01-06$2.50$2.68528,800——
1999-01-05$2.50$2.68545,600——
1999-01-04$2.41$2.591,172,000——