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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$43.73$48.081,676,800——
2016-12-29$43.87$48.231,269,200——
2016-12-28$43.83$48.191,226,800——
2016-12-27$44.36$48.771,504,400——
2016-12-23$43.86$48.211,302,800——
2016-12-22$43.28$47.573,059,600——
2016-12-21$43.65$47.991,188,000——
2016-12-20$43.85$48.201,799,200——
2016-12-19$43.77$48.121,500,800——
2016-12-16$43.80$48.152,665,600——
2016-12-15$44.01$48.391,909,600——
2016-12-14$43.80$48.152,705,200——
2016-12-13$43.83$48.182,801,600——
2016-12-12$43.55$47.882,921,200——
2016-12-09$42.65$46.894,800,400——
2016-12-08$41.95$46.124,334,000——
2016-12-07$42.10$46.283,233,600——
2016-12-06$41.43$45.543,438,800——
2016-12-05$40.99$45.063,236,000——
2016-12-02$40.53$44.562,656,000——
2016-12-01$39.88$43.843,003,600——
2016-11-30$41.12$45.215,441,200——
2016-11-29$42.54$46.761,996,800——
2016-11-28$42.08$46.261,738,800——
2016-11-25$42.67$46.911,506,400——
2016-11-23$42.17$46.363,371,600——
2016-11-22$42.50$46.722,452,800——
2016-11-21$43.33$47.632,726,000——
2016-11-18$43.00$47.271,397,200——
2016-11-17$43.60$47.931,597,200——
2016-11-16$43.00$47.271,785,200——
2016-11-15$42.99$47.265,029,200——
2016-11-14$42.53$46.762,543,200——
2016-11-11$44.32$48.721,492,000——
2016-11-10$45.07$49.541,784,400——
2016-11-09$45.44$49.951,787,200——
2016-11-08$45.72$50.271,943,200——
2016-11-07$45.06$49.531,368,400——
2016-11-04$43.96$48.322,295,600——
2016-11-03$43.41$47.721,173,200——
2016-11-02$43.46$47.781,533,200——
2016-11-01$43.44$47.761,148,800——
2016-10-31$44.01$48.381,288,000——
2016-10-28$43.84$48.201,327,600——
2016-10-27$43.82$48.172,790,000——
2016-10-26$44.05$48.432,117,200——
2016-10-25$45.40$49.911,763,200——
2016-10-24$45.08$49.551,345,200——
2016-10-21$44.70$49.14811,600——
2016-10-20$44.88$49.33916,800——
2016-10-19$44.74$49.191,358,000——
2016-10-18$45.17$49.661,564,400——
2016-10-17$44.58$49.011,889,600——
2016-10-14$44.40$48.811,314,800——
2016-10-13$44.65$49.081,308,800——
2016-10-12$44.82$49.271,270,800——
2016-10-11$44.90$49.372,435,600——
2016-10-10$45.49$50.011,201,600——
2016-10-07$45.22$49.712,984,800——
2016-10-06$44.67$49.111,684,800——
2016-10-05$44.29$48.691,301,200——
2016-10-04$44.22$48.611,446,000——
2016-10-03$44.44$48.851,373,200——
2016-09-30$44.81$49.273,747,200——
2016-09-29$44.01$48.383,382,800——
2016-09-28$44.72$49.161,855,600——
2016-09-27$44.58$49.002,333,200——
2016-09-26$44.55$48.972,890,400——
2016-09-23$45.24$49.744,712,800——
2016-09-22$46.13$50.7143,360,800——
2016-09-21$46.54$51.174,831,600——
2016-09-20$46.60$51.231,369,200——
2016-09-19$47.12$51.801,148,400——
2016-09-16$47.13$51.811,376,000——
2016-09-15$47.47$52.191,681,600——
2016-09-14$46.38$50.991,592,400——
2016-09-13$46.45$51.071,462,400——
2016-09-12$46.69$51.321,279,200——
2016-09-09$46.21$50.802,164,400——
2016-09-08$46.69$51.321,594,400——
2016-09-07$47.14$51.821,505,200——
2016-09-06$47.08$51.752,446,000——
2016-09-02$46.48$51.102,586,800——
2016-09-01$46.34$50.951,584,000——
2016-08-31$46.48$51.101,227,600——
2016-08-30$46.60$51.221,132,800——
2016-08-29$46.64$51.271,487,200——
2016-08-26$45.98$50.551,130,000——
2016-08-25$45.95$50.521,079,200——
2016-08-24$46.26$50.851,315,200——
2016-08-23$46.45$51.061,348,800——
2016-08-22$46.05$50.62828,400——
2016-08-19$45.97$50.531,592,400——
2016-08-18$45.34$49.851,494,000——
2016-08-17$44.96$49.42936,400——
2016-08-16$45.33$49.83772,400——
2016-08-15$45.49$50.01516,400——
2016-08-12$45.20$49.69859,200——
2016-08-11$45.56$50.09447,200——
2016-08-10$45.31$49.811,007,200——
2016-08-09$45.54$50.06570,000——
2016-08-08$45.32$49.83468,800——
2016-08-05$45.72$50.26624,800——
2016-08-04$45.44$49.96435,200——
2016-08-03$45.33$49.83968,400——
2016-08-02$45.49$50.01798,000——
2016-08-01$45.65$50.191,088,800——
2016-07-29$45.62$50.151,151,200——
2016-07-28$45.24$49.73809,200——
2016-07-27$44.84$49.29992,000——
2016-07-26$44.78$49.231,097,600——
2016-07-25$44.01$48.381,078,800——
2016-07-22$44.39$48.80888,400——
2016-07-21$44.10$48.48802,400——
2016-07-20$44.57$49.00575,600——
2016-07-19$44.29$48.68616,000——
2016-07-18$44.40$48.80920,400——
2016-07-15$44.61$49.03970,800——
2016-07-14$44.74$49.18892,400——
2016-07-13$44.71$49.14914,400——
2016-07-12$44.63$49.062,157,600——
2016-07-11$45.53$50.04880,400——
2016-07-08$45.46$49.971,496,400——
2016-07-07$44.63$49.051,326,800——
2016-07-06$44.42$48.822,702,000——
2016-07-05$44.36$48.752,318,800——
2016-07-01$44.33$48.732,630,800——
2016-06-30$42.89$47.152,189,200——
2016-06-29$42.46$46.671,328,400——
2016-06-28$42.13$46.301,544,000——
2016-06-27$40.75$44.794,158,800——
2016-06-24$41.70$45.844,318,800——
2016-06-23$41.65$45.78966,000——
2016-06-22$41.14$45.221,166,000——
2016-06-21$41.39$45.491,690,000——
2016-06-20$41.07$45.141,332,400——
2016-06-17$40.47$44.491,898,000——
2016-06-16$40.73$44.77912,000——
2016-06-15$40.63$44.661,162,000——
2016-06-14$40.75$44.791,078,000——
2016-06-13$40.58$44.601,259,200——
2016-06-10$40.81$44.861,422,000——
2016-06-09$41.30$45.401,090,400——
2016-06-08$41.23$45.321,206,400——
2016-06-07$41.26$45.353,179,600——
2016-06-06$40.77$44.813,022,400——
2016-06-03$41.35$45.455,505,200——
2016-06-02$41.86$46.013,194,400——
2016-06-01$41.41$45.512,422,400——
2016-05-31$40.70$44.742,646,400——
2016-05-27$40.63$44.652,398,400——
2016-05-26$40.48$44.501,898,800——
2016-05-25$41.15$45.241,599,200——
2016-05-24$40.75$44.791,364,000——
2016-05-23$40.28$44.271,148,800——
2016-05-20$40.09$44.061,202,000——
2016-05-19$39.82$43.771,185,600——
2016-05-18$39.57$43.491,468,800——
2016-05-17$39.55$43.471,726,400——
2016-05-16$40.08$44.061,836,400——
2016-05-13$38.99$42.86962,000——
2016-05-12$38.85$42.712,030,800——
2016-05-11$38.76$42.60909,600——
2016-05-10$39.01$42.881,037,600——
2016-05-09$38.78$42.631,131,600——
2016-05-06$38.33$42.13911,200——
2016-05-05$38.42$42.23860,000——
2016-05-04$38.31$42.11967,200——
2016-05-03$38.58$42.40999,200——
2016-05-02$38.65$42.491,444,800——
2016-04-29$38.27$42.061,558,800——
2016-04-28$38.95$42.811,016,800——
2016-04-27$39.51$43.431,178,400——
2016-04-26$39.77$43.71971,600——
2016-04-25$39.34$43.241,108,400——
2016-04-22$39.47$43.381,143,600——
2016-04-21$39.66$43.591,243,200——
2016-04-20$39.69$43.62806,000——
2016-04-19$39.36$43.271,521,200——
2016-04-18$39.30$43.19922,000——
2016-04-15$39.06$42.931,904,000——
2016-04-14$38.44$42.251,047,200——
2016-04-13$38.70$42.541,564,800——
2016-04-12$38.86$42.72830,400——
2016-04-11$38.74$42.581,126,800——
2016-04-08$38.80$42.65942,800——
2016-04-07$39.06$42.941,737,200——
2016-04-06$39.88$43.831,266,000——
2016-04-05$38.86$42.711,221,600——
2016-04-04$39.17$43.051,428,400——
2016-04-01$39.40$43.312,426,400——
2016-03-31$38.49$42.312,047,200——
2016-03-30$39.01$42.881,999,600——
2016-03-29$38.66$42.502,113,200——
2016-03-28$37.36$41.06730,800——
2016-03-24$37.20$40.891,068,400——
2016-03-23$37.15$40.84810,400——
2016-03-22$37.47$41.181,294,400——
2016-03-21$37.64$41.371,570,800——
2016-03-18$37.50$41.222,624,800——
2016-03-17$36.13$39.711,947,200——
2016-03-16$36.47$40.091,876,800——
2016-03-15$36.49$40.111,618,400——
2016-03-14$37.22$40.911,189,200——
2016-03-11$37.62$41.351,239,200——
2016-03-10$37.26$40.951,549,600——
2016-03-09$36.98$40.652,465,200——
2016-03-08$37.23$40.921,777,200——
2016-03-07$38.04$41.812,430,000——
2016-03-04$38.16$41.947,339,200——
2016-03-03$36.25$39.853,338,800——
2016-03-02$35.85$39.412,076,800——
2016-03-01$36.37$39.972,100,000——
2016-02-29$35.74$39.281,802,000——
2016-02-26$36.20$39.791,949,200——
2016-02-25$36.24$39.831,791,600——
2016-02-24$35.36$38.871,629,200——
2016-02-23$35.26$38.762,140,000——
2016-02-22$35.63$39.16967,600——
2016-02-19$35.21$38.701,323,200——
2016-02-18$34.89$38.351,594,000——
2016-02-17$34.83$38.291,718,800——
2016-02-16$34.47$37.892,346,400——
2016-02-12$33.40$36.712,055,600——
2016-02-11$33.57$36.903,332,800——
2016-02-10$33.07$36.352,076,800——
2016-02-09$32.00$35.171,852,800——
2016-02-08$31.36$34.461,766,800——
2016-02-05$31.78$34.931,564,800——
2016-02-04$32.97$36.241,182,400——
2016-02-03$33.37$36.682,236,800——
2016-02-02$33.00$36.272,359,600——
2016-02-01$33.01$36.292,366,000——
2016-01-29$32.79$36.042,854,400——
2016-01-28$31.71$34.852,258,000——
2016-01-27$32.15$35.341,725,600——
2016-01-26$32.23$35.421,919,600——
2016-01-25$31.38$34.492,288,400——
2016-01-22$31.96$35.131,962,400——
2016-01-21$30.96$34.032,083,600——
2016-01-20$31.04$34.112,161,200——
2016-01-19$30.25$33.242,235,600——
2016-01-15$30.47$33.483,720,000——
2016-01-14$31.01$34.082,220,000——
2016-01-13$31.36$34.461,662,800——
2016-01-12$31.90$35.051,542,000——
2016-01-11$31.92$35.071,657,600——
2016-01-08$32.18$35.361,778,000——
2016-01-07$31.99$35.151,515,600——
2016-01-06$32.90$36.152,497,200——
2016-01-05$32.90$36.151,560,400——
2016-01-04$32.97$36.221,648,000——