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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$90.83$99.95634,000——
2020-12-30$89.11$98.06452,400——
2020-12-29$89.32$98.28420,400——
2020-12-28$89.99$99.02488,000——
2020-12-24$89.59$98.58308,400——
2020-12-23$89.00$97.93637,200——
2020-12-22$88.17$97.02993,600——
2020-12-21$87.14$95.89742,000——
2020-12-18$87.41$96.181,984,400——
2020-12-17$87.88$96.701,222,400——
2020-12-16$85.99$94.61710,000——
2020-12-15$85.61$94.20894,800——
2020-12-14$85.71$94.31982,400——
2020-12-11$84.79$93.30857,200——
2020-12-10$86.95$95.681,156,800——
2020-12-09$85.64$94.241,027,200——
2020-12-08$86.43$95.11913,200——
2020-12-07$85.51$94.10860,000——
2020-12-04$86.43$95.101,818,800——
2020-12-03$84.50$92.971,232,800——
2020-12-02$83.65$92.05826,400——
2020-12-01$83.51$91.89894,800——
2020-11-30$83.81$92.222,265,600——
2020-11-27$85.18$93.73730,000——
2020-11-25$82.25$90.511,011,600——
2020-11-24$81.36$89.531,222,000——
2020-11-23$82.47$90.751,099,600——
2020-11-20$82.84$91.161,803,200——
2020-11-19$83.06$91.391,701,600——
2020-11-18$82.40$90.671,379,600——
2020-11-17$83.11$91.45907,600——
2020-11-16$85.18$93.72745,600——
2020-11-13$85.34$93.90826,000——
2020-11-12$84.25$92.701,009,200——
2020-11-11$85.82$94.44986,800——
2020-11-10$86.60$95.291,046,000——
2020-11-09$87.93$96.761,640,400——
2020-11-06$83.48$91.86455,200——
2020-11-05$83.00$91.33720,800——
2020-11-04$82.86$91.17818,400——
2020-11-03$80.99$89.12633,600——
2020-11-02$80.13$88.171,052,000——
2020-10-30$79.76$87.771,412,000——
2020-10-29$81.04$89.171,112,400——
2020-10-28$83.39$91.76814,400——
2020-10-27$86.59$95.28618,400——
2020-10-26$87.04$95.78772,000——
2020-10-23$89.11$98.06576,400——
2020-10-22$88.29$97.16450,000——
2020-10-21$87.20$95.95596,000——
2020-10-20$86.86$95.58641,600——
2020-10-19$87.11$95.85616,800——
2020-10-16$88.43$97.30580,400——
2020-10-15$88.36$97.22654,000——
2020-10-14$88.47$97.35694,000——
2020-10-13$89.06$98.00628,400——
2020-10-12$90.16$99.21696,400——
2020-10-09$89.46$98.44545,200——
2020-10-08$88.69$97.59570,800——
2020-10-07$87.72$96.52757,600——
2020-10-06$85.50$94.09884,400——
2020-10-05$85.71$94.31825,200——
2020-10-02$83.86$92.27721,200——
2020-10-01$84.69$93.19847,200——
2020-09-30$84.28$92.741,062,800——
2020-09-29$83.40$91.77743,200——
2020-09-28$83.53$91.91731,200——
2020-09-25$83.31$91.67794,800——
2020-09-24$82.26$90.51730,000——
2020-09-23$83.41$91.78854,000——
2020-09-22$84.81$93.321,001,600——
2020-09-21$85.46$94.041,237,200——
2020-09-18$86.61$95.302,033,600——
2020-09-17$86.95$95.671,504,800——
2020-09-16$85.58$94.171,374,000——
2020-09-15$84.01$92.45935,600——
2020-09-14$83.64$92.031,262,800——
2020-09-11$81.71$89.911,601,600——
2020-09-10$81.13$89.271,229,200——
2020-09-09$79.80$87.811,077,600——
2020-09-08$79.55$87.531,706,400——
2020-09-04$80.87$88.993,672,400——
2020-09-03$76.70$84.401,450,800——
2020-09-02$79.30$87.261,250,400——
2020-09-01$77.35$85.111,422,000——
2020-08-31$78.60$86.481,655,200——
2020-08-28$78.97$86.901,015,600——
2020-08-27$78.11$85.951,169,200——
2020-08-26$76.36$84.03786,000——
2020-08-25$76.26$83.91995,600——
2020-08-24$75.48$83.05928,800——
2020-08-21$75.40$82.971,480,000——
2020-08-20$74.82$82.321,100,400——
2020-08-19$76.38$84.041,087,600——
2020-08-18$76.81$84.521,286,000——
2020-08-17$76.25$83.901,525,600——
2020-08-14$75.96$83.58827,600——
2020-08-13$76.22$83.87938,000——
2020-08-12$76.33$83.99973,200——
2020-08-11$75.08$82.611,282,000——
2020-08-10$76.71$84.411,387,200——
2020-08-07$75.98$83.611,077,200——
2020-08-06$75.10$82.63984,000——
2020-08-05$74.79$82.291,082,800——
2020-08-04$74.23$81.681,624,400——
2020-08-03$73.84$81.251,602,400——
2020-07-31$70.73$77.831,145,200——
2020-07-30$70.68$77.77988,000——
2020-07-29$71.73$78.931,040,000——
2020-07-28$70.38$77.44778,800——
2020-07-27$71.60$78.78700,800——
2020-07-24$70.89$78.011,168,800——
2020-07-23$71.17$78.311,158,800——
2020-07-22$72.44$79.71930,000——
2020-07-21$72.89$80.20942,000——
2020-07-20$72.33$79.581,093,600——
2020-07-17$72.84$80.141,208,800——
2020-07-16$72.23$79.471,686,800——
2020-07-15$74.21$81.651,866,400——
2020-07-14$71.97$79.191,514,800——
2020-07-13$71.41$78.571,280,800——
2020-07-10$72.35$79.601,283,600——
2020-07-09$72.43$79.692,164,800——
2020-07-08$70.02$77.041,849,200——
2020-07-07$70.57$77.641,877,200——
2020-07-06$71.30$78.453,001,200——
2020-07-02$72.52$79.791,569,600——
2020-07-01$71.88$79.081,528,000——
2020-06-30$70.91$78.023,366,000——
2020-06-29$67.73$74.521,656,800——
2020-06-26$68.25$75.092,132,400——
2020-06-25$69.15$76.082,258,000——
2020-06-24$70.35$77.402,606,400——
2020-06-23$75.00$82.511,073,600——
2020-06-22$74.12$81.551,351,600——
2020-06-19$74.78$82.282,518,000——
2020-06-18$75.47$83.041,283,600——
2020-06-17$75.63$83.211,174,000——
2020-06-16$75.03$82.551,812,800——
2020-06-15$72.59$79.862,302,400——
2020-06-12$72.10$79.331,904,000——
2020-06-11$69.64$76.621,679,600——
2020-06-10$74.66$82.141,675,200——
2020-06-09$75.81$83.411,323,200——
2020-06-08$80.07$88.101,780,800——
2020-06-05$79.64$87.623,244,000——
2020-06-04$78.46$86.331,410,400——
2020-06-03$79.81$87.801,138,400——
2020-06-02$79.09$87.021,026,800——
2020-06-01$78.79$86.69968,400——
2020-05-29$79.25$87.192,007,200——
2020-05-28$79.16$87.091,637,600——
2020-05-27$77.14$84.871,357,200——
2020-05-26$74.47$81.941,318,000——
2020-05-22$71.86$79.061,193,600——
2020-05-21$71.95$79.161,664,800——
2020-05-20$74.08$81.501,446,400——
2020-05-19$74.59$82.07824,400——
2020-05-18$75.54$83.121,216,800——
2020-05-15$74.13$81.562,716,800——
2020-05-14$74.14$81.571,023,200——
2020-05-13$74.11$81.531,200,000——
2020-05-12$75.88$83.49943,200——
2020-05-11$76.96$84.671,001,200——
2020-05-08$76.13$83.761,013,200——
2020-05-07$75.97$83.591,117,200——
2020-05-06$73.74$81.131,044,800——
2020-05-05$72.72$80.01885,600——
2020-05-04$71.77$78.971,044,000——
2020-05-01$70.08$77.10752,000——
2020-04-30$71.68$78.861,275,600——
2020-04-29$72.96$80.271,222,000——
2020-04-28$72.78$80.071,322,400——
2020-04-27$73.41$80.771,188,800——
2020-04-24$73.30$80.651,404,800——
2020-04-23$72.57$79.841,200,400——
2020-04-22$73.53$80.90741,200——
2020-04-21$72.13$79.36992,800——
2020-04-20$76.18$83.81655,600——
2020-04-17$76.57$84.251,153,200——
2020-04-16$74.24$81.68968,400——
2020-04-15$74.68$82.161,747,600——
2020-04-14$75.12$82.651,368,800——
2020-04-13$74.76$82.251,902,000——
2020-04-09$74.14$81.571,719,600——
2020-04-08$74.36$81.811,389,600——
2020-04-07$73.16$80.491,210,000——
2020-04-06$74.17$81.61960,800——
2020-04-03$69.92$76.931,256,800——
2020-04-02$70.96$78.071,236,000——
2020-04-01$68.26$75.111,700,000——
2020-03-31$68.92$75.831,424,000——
2020-03-30$70.04$77.061,089,200——
2020-03-27$68.31$75.151,302,000——
2020-03-26$70.51$77.582,054,800——
2020-03-25$64.22$70.661,772,400——
2020-03-24$63.97$70.391,292,400——
2020-03-23$60.86$66.961,702,400——
2020-03-20$62.66$68.942,066,400——
2020-03-19$68.29$75.131,653,200——
2020-03-18$62.78$69.071,954,400——
2020-03-17$68.79$75.691,912,800——
2020-03-16$64.86$71.361,985,200——
2020-03-13$72.76$80.052,407,600——
2020-03-12$70.01$77.033,309,600——
2020-03-11$80.97$89.092,698,800——
2020-03-10$83.74$92.131,784,400——
2020-03-09$79.38$87.331,888,800——
2020-03-06$83.45$91.822,207,600——
2020-03-05$81.32$89.471,866,800——
2020-03-04$84.54$93.011,232,000——
2020-03-03$82.50$90.761,690,800——
2020-03-02$83.86$92.271,128,400——
2020-02-28$81.14$89.282,271,600——
2020-02-27$82.07$90.291,286,800——
2020-02-26$83.83$92.231,153,200——
2020-02-25$84.11$92.541,266,400——
2020-02-24$86.78$95.481,393,600——
2020-02-21$88.92$97.83639,600——
2020-02-20$88.71$97.60537,200——
2020-02-19$89.14$98.08551,600——
2020-02-18$89.09$98.02675,200——
2020-02-14$88.33$97.18797,200——
2020-02-13$88.24$97.09685,600——
2020-02-12$88.27$97.12760,400——
2020-02-11$87.85$96.651,002,400——
2020-02-10$87.35$96.10602,400——
2020-02-07$87.05$95.78680,800——
2020-02-06$88.25$97.10832,400——
2020-02-05$88.39$97.251,004,800——
2020-02-04$87.54$96.311,252,000——
2020-02-03$86.56$95.241,197,600——
2020-01-31$86.72$95.421,602,000——
2020-01-30$88.35$97.211,075,600——
2020-01-29$88.58$97.46977,600——
2020-01-28$88.76$97.661,354,000——
2020-01-27$88.55$97.43930,400——
2020-01-24$88.09$96.921,371,200——
2020-01-23$89.25$98.201,217,600——
2020-01-22$90.00$99.021,729,200——
2020-01-21$89.64$98.622,390,000——
2020-01-17$88.83$97.721,591,600——
2020-01-16$87.26$96.001,402,400——
2020-01-15$85.96$94.571,459,600——
2020-01-14$84.02$92.431,157,600——
2020-01-13$83.39$91.74943,600——
2020-01-10$83.41$91.77875,600——
2020-01-09$83.31$91.661,488,800——
2020-01-08$81.91$90.121,343,200——
2020-01-07$81.01$89.13849,600——
2020-01-06$80.79$88.88740,400——
2020-01-03$80.57$88.64789,200——
2020-01-02$80.83$88.931,268,000——