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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$80.32$88.37968,400——
2019-12-30$79.86$87.86549,600——
2019-12-27$80.28$88.32732,400——
2019-12-26$80.00$88.01686,000——
2019-12-24$80.51$88.58250,400——
2019-12-23$80.17$88.201,144,800——
2019-12-20$79.77$87.761,552,000——
2019-12-19$79.92$87.92833,200——
2019-12-18$79.96$87.971,254,800——
2019-12-17$79.57$87.541,184,400——
2019-12-16$79.74$87.731,307,200——
2019-12-13$79.23$87.161,114,800——
2019-12-12$78.64$86.511,831,200——
2019-12-11$76.67$84.351,260,000——
2019-12-10$76.14$83.761,054,800——
2019-12-09$75.57$83.131,808,000——
2019-12-06$76.80$84.492,955,600——
2019-12-05$78.21$86.051,315,600——
2019-12-04$78.02$85.841,448,400——
2019-12-03$77.86$85.651,216,800——
2019-12-02$77.95$85.751,221,200——
2019-11-29$78.27$86.11644,800——
2019-11-27$79.24$87.18973,200——
2019-11-26$78.29$86.141,458,000——
2019-11-25$78.11$85.931,249,200——
2019-11-22$76.95$84.66560,800——
2019-11-21$76.62$84.30936,800——
2019-11-20$76.12$83.741,316,400——
2019-11-19$77.27$85.011,539,600——
2019-11-18$76.42$84.081,582,800——
2019-11-15$75.50$83.06876,000——
2019-11-14$74.90$82.40783,600——
2019-11-13$74.19$81.621,211,200——
2019-11-12$73.63$81.01925,600——
2019-11-11$73.23$80.57972,800——
2019-11-08$72.85$80.15897,200——
2019-11-07$73.69$81.07659,200——
2019-11-06$72.87$80.17816,000——
2019-11-05$72.74$80.02790,400——
2019-11-04$72.54$79.80816,000——
2019-11-01$72.96$80.26757,200——
2019-10-31$72.75$80.04755,600——
2019-10-30$73.03$80.34774,000——
2019-10-29$72.68$79.951,237,600——
2019-10-28$71.00$78.12998,000——
2019-10-25$70.44$77.49956,000——
2019-10-24$70.68$77.76928,400——
2019-10-23$70.55$77.62873,200——
2019-10-22$70.29$77.341,288,400——
2019-10-21$71.83$79.031,220,800——
2019-10-18$71.95$79.161,233,200——
2019-10-17$73.06$80.38852,400——
2019-10-16$72.88$80.181,290,800——
2019-10-15$73.79$81.181,048,000——
2019-10-14$73.13$80.45558,400——
2019-10-11$73.47$80.831,308,400——
2019-10-10$72.70$79.981,376,000——
2019-10-09$72.25$79.481,554,800——
2019-10-08$71.52$78.681,762,400——
2019-10-07$73.49$80.841,694,800——
2019-10-04$74.22$81.651,681,200——
2019-10-03$73.44$80.792,094,000——
2019-10-02$72.23$79.471,278,000——
2019-10-01$73.21$80.541,152,000——
2019-09-30$74.25$81.691,091,200——
2019-09-27$73.56$80.931,017,200——
2019-09-26$74.72$82.201,119,600——
2019-09-25$74.32$81.761,421,200——
2019-09-24$74.74$82.221,565,200——
2019-09-23$75.55$83.111,006,400——
2019-09-20$75.58$83.151,495,600——
2019-09-19$75.31$82.86744,400——
2019-09-18$75.78$83.361,649,200——
2019-09-17$76.39$84.041,398,800——
2019-09-16$75.77$83.361,065,200——
2019-09-13$75.38$82.931,634,000——
2019-09-12$76.25$83.892,048,800——
2019-09-11$74.79$82.281,252,800——
2019-09-10$74.22$81.661,619,200——
2019-09-09$74.42$81.871,604,400——
2019-09-06$75.71$83.291,202,000——
2019-09-05$76.93$84.641,831,200——
2019-09-04$75.31$82.851,473,600——
2019-09-03$74.89$82.382,095,200——
2019-08-30$77.44$85.193,087,200——
2019-08-29$82.15$90.371,721,600——
2019-08-28$80.24$88.281,373,200——
2019-08-27$81.60$89.77762,800——
2019-08-26$81.06$89.18826,000——
2019-08-23$80.42$88.471,226,000——
2019-08-22$82.46$90.711,080,800——
2019-08-21$83.15$91.481,556,800——
2019-08-20$83.08$91.40996,800——
2019-08-19$83.85$92.24912,800——
2019-08-16$83.85$92.24886,000——
2019-08-15$83.99$92.40696,800——
2019-08-14$83.18$91.52706,400——
2019-08-13$85.04$93.56920,000——
2019-08-12$83.26$91.60623,200——
2019-08-09$84.22$92.651,042,800——
2019-08-08$83.54$91.901,022,800——
2019-08-07$82.65$90.931,329,200——
2019-08-06$82.19$90.422,475,200——
2019-08-05$81.42$89.571,113,200——
2019-08-02$83.71$92.10792,800——
2019-08-01$84.50$92.96940,000——
2019-07-31$84.35$92.80843,600——
2019-07-30$85.27$93.81716,400——
2019-07-29$85.37$93.92809,200——
2019-07-26$84.50$92.96663,600——
2019-07-25$84.43$92.88727,200——
2019-07-24$84.15$92.58679,200——
2019-07-23$83.75$92.14566,000——
2019-07-22$83.24$91.58830,000——
2019-07-19$82.88$91.17705,200——
2019-07-18$82.98$91.28768,400——
2019-07-17$82.84$91.131,100,000——
2019-07-16$82.05$90.26998,000——
2019-07-15$82.99$91.291,287,200——
2019-07-12$82.74$91.01791,600——
2019-07-11$83.51$91.871,406,800——
2019-07-10$82.74$91.02662,400——
2019-07-09$83.23$91.56910,800——
2019-07-08$82.62$90.891,957,200——
2019-07-05$83.18$91.511,114,400——
2019-07-03$83.82$92.20941,200——
2019-07-02$83.20$91.522,139,600——
2019-07-01$85.00$93.501,368,800——
2019-06-28$84.22$92.652,354,000——
2019-06-27$82.89$91.19766,000——
2019-06-26$82.11$90.321,066,000——
2019-06-25$82.50$90.751,032,400——
2019-06-24$82.24$90.46919,600——
2019-06-21$82.22$90.441,718,000——
2019-06-20$81.86$90.051,324,000——
2019-06-19$82.88$91.17852,800——
2019-06-18$81.05$89.16838,400——
2019-06-17$81.12$89.24684,800——
2019-06-14$80.78$88.861,044,000——
2019-06-13$81.14$89.261,577,200——
2019-06-12$82.03$90.241,021,600——
2019-06-11$81.02$89.131,155,200——
2019-06-10$80.65$88.721,497,200——
2019-06-07$80.49$88.541,428,400——
2019-06-06$79.99$87.991,604,400——
2019-06-05$78.07$85.881,446,000——
2019-06-04$77.65$85.421,525,200——
2019-06-03$75.44$82.991,435,200——
2019-05-31$74.45$81.901,911,200——
2019-05-30$71.61$78.771,313,600——
2019-05-29$71.24$78.371,383,600——
2019-05-28$71.64$78.811,711,600——
2019-05-24$72.81$80.09940,400——
2019-05-23$72.98$80.281,126,800——
2019-05-22$73.39$80.73800,000——
2019-05-21$73.13$80.44853,200——
2019-05-20$72.37$79.61804,000——
2019-05-17$73.18$80.50840,800——
2019-05-16$72.92$80.211,248,000——
2019-05-15$72.69$79.96735,200——
2019-05-14$71.95$79.15630,800——
2019-05-13$71.70$78.87722,400——
2019-05-10$72.95$80.25596,000——
2019-05-09$72.86$80.14808,000——
2019-05-08$72.73$80.01691,600——
2019-05-07$72.31$79.54931,200——
2019-05-06$73.69$81.061,254,400——
2019-05-03$73.48$80.831,066,000——
2019-05-02$72.70$79.981,110,000——
2019-05-01$71.85$79.04825,600——
2019-04-30$72.48$79.731,251,600——
2019-04-29$71.47$78.621,089,200——
2019-04-26$72.07$79.291,409,200——
2019-04-25$70.38$77.422,191,600——
2019-04-24$70.61$77.681,455,200——
2019-04-23$71.68$78.861,216,000——
2019-04-22$71.08$78.191,273,200——
2019-04-18$70.31$77.341,982,000——
2019-04-17$69.82$76.811,669,600——
2019-04-16$72.25$79.471,122,000——
2019-04-15$73.90$81.30890,000——
2019-04-12$73.24$80.561,124,000——
2019-04-11$72.97$80.271,199,600——
2019-04-10$72.92$80.22785,200——
2019-04-09$72.36$79.611,594,000——
2019-04-08$72.51$79.761,183,200——
2019-04-05$72.36$79.602,884,400——
2019-04-04$72.68$79.951,686,000——
2019-04-03$74.27$81.701,463,200——
2019-04-02$74.40$81.841,152,400——
2019-04-01$73.96$81.351,464,800——
2019-03-29$74.04$81.451,426,000——
2019-03-28$73.74$81.121,024,000——
2019-03-27$73.21$80.54948,400——
2019-03-26$73.53$80.881,458,400——
2019-03-25$73.08$80.39960,800——
2019-03-22$72.94$80.241,086,400——
2019-03-21$74.31$81.75975,200——
2019-03-20$72.80$80.091,273,200——
2019-03-19$73.64$81.011,501,200——
2019-03-18$73.29$80.631,526,400——
2019-03-15$73.81$81.191,760,800——
2019-03-14$73.70$81.081,716,800——
2019-03-13$73.03$80.33944,800——
2019-03-12$73.25$80.581,325,200——
2019-03-11$72.20$79.431,499,600——
2019-03-08$72.03$79.231,570,000——
2019-03-07$72.10$79.311,961,200——
2019-03-06$70.69$77.764,108,000——
2019-03-05$72.56$79.812,058,400——
2019-03-04$71.96$79.161,897,200——
2019-03-01$72.67$79.943,536,800——
2019-02-28$71.50$78.653,254,000——
2019-02-27$71.75$78.932,353,200——
2019-02-26$72.19$79.411,298,400——
2019-02-25$73.65$81.021,062,000——
2019-02-22$73.15$80.471,357,200——
2019-02-21$71.58$78.741,158,800——
2019-02-20$71.15$78.27946,800——
2019-02-19$70.86$77.941,235,200——
2019-02-15$69.77$76.752,898,400——
2019-02-14$69.00$75.911,069,200——
2019-02-13$69.50$76.451,009,200——
2019-02-12$69.52$76.48901,200——
2019-02-11$68.81$75.69889,200——
2019-02-08$69.02$75.92858,000——
2019-02-07$68.21$75.031,242,400——
2019-02-06$69.11$76.03979,200——
2019-02-05$69.46$76.41901,200——
2019-02-04$69.31$76.241,344,800——
2019-02-01$69.43$76.381,493,600——
2019-01-31$69.69$76.661,896,400——
2019-01-30$69.19$76.111,186,400——
2019-01-29$68.44$75.29810,400——
2019-01-28$68.41$75.25736,800——
2019-01-25$68.90$75.801,070,800——
2019-01-24$67.99$74.80957,200——
2019-01-23$67.20$73.93970,400——
2019-01-22$66.88$73.571,243,200——
2019-01-18$67.41$74.152,208,800——
2019-01-17$66.88$73.562,170,400——
2019-01-16$68.04$74.841,743,200——
2019-01-15$67.17$73.881,272,800——
2019-01-14$65.14$71.651,379,600——
2019-01-11$65.37$71.91742,000——
2019-01-10$64.91$71.401,167,600——
2019-01-09$64.57$71.021,809,200——
2019-01-08$63.46$69.801,672,000——
2019-01-07$61.69$67.861,934,400——
2019-01-04$61.55$67.703,482,800——
2019-01-03$61.54$67.701,873,200——
2019-01-02$62.66$68.921,174,000——