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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$104.74$115.26608,800——
2021-12-30$106.00$116.66650,000——
2021-12-29$105.17$115.74637,600——
2021-12-28$105.10$115.67599,200——
2021-12-27$105.01$115.56783,200——
2021-12-23$102.80$113.14845,600——
2021-12-22$101.15$111.321,037,200——
2021-12-21$98.95$108.892,317,200——
2021-12-20$97.43$107.231,620,400——
2021-12-17$98.37$108.262,197,600——
2021-12-16$98.72$108.642,020,000——
2021-12-15$100.14$110.201,304,400——
2021-12-14$98.08$107.941,714,000——
2021-12-13$98.59$108.502,432,400——
2021-12-10$99.89$109.941,517,600——
2021-12-09$102.11$112.37772,800——
2021-12-08$103.73$114.161,588,800——
2021-12-07$101.54$111.751,184,000——
2021-12-06$99.99$110.041,355,600——
2021-12-03$97.89$107.733,725,600——
2021-12-02$94.49$103.992,010,800——
2021-12-01$93.38$102.771,120,800——
2021-11-30$94.12$103.582,278,400——
2021-11-29$95.30$104.881,817,600——
2021-11-26$94.99$104.531,112,800——
2021-11-24$97.71$107.531,308,400——
2021-11-23$99.61$109.62992,400——
2021-11-22$100.72$110.84850,800——
2021-11-19$101.27$111.452,348,400——
2021-11-18$101.22$111.401,582,400——
2021-11-17$102.14$112.41932,400——
2021-11-16$103.93$114.37830,000——
2021-11-15$104.11$114.58771,200——
2021-11-12$104.43$114.93910,400——
2021-11-11$102.71$113.031,414,800——
2021-11-10$108.53$119.44776,000——
2021-11-09$108.41$119.30431,600——
2021-11-08$107.90$118.75619,600——
2021-11-05$106.06$116.72661,200——
2021-11-04$105.17$115.74612,000——
2021-11-03$105.63$116.25612,400——
2021-11-02$105.16$115.73727,600——
2021-11-01$105.49$116.091,052,400——
2021-10-29$104.23$114.71871,200——
2021-10-28$104.18$114.66648,400——
2021-10-27$102.99$113.34707,200——
2021-10-26$104.14$114.60655,600——
2021-10-25$103.74$114.171,054,000——
2021-10-22$104.25$114.73769,200——
2021-10-21$102.89$113.23541,600——
2021-10-20$102.65$112.971,073,200——
2021-10-19$100.55$110.66780,400——
2021-10-18$99.18$109.141,198,400——
2021-10-15$99.58$109.59853,200——
2021-10-14$100.32$110.41880,800——
2021-10-13$100.28$110.35974,400——
2021-10-12$100.46$110.56764,000——
2021-10-11$101.00$111.15856,400——
2021-10-08$102.65$112.97623,600——
2021-10-07$103.72$114.15917,200——
2021-10-06$103.66$114.08932,000——
2021-10-05$103.74$114.171,472,800——
2021-10-04$102.14$112.41780,000——
2021-10-01$104.22$114.70731,200——
2021-09-30$103.33$113.71939,200——
2021-09-29$105.57$116.19804,800——
2021-09-28$106.00$116.661,232,800——
2021-09-27$107.87$118.711,449,600——
2021-09-24$109.85$120.891,220,400——
2021-09-23$109.83$120.882,155,600——
2021-09-22$108.44$119.341,575,200——
2021-09-21$106.69$117.41877,600——
2021-09-20$107.47$118.281,374,800——
2021-09-17$109.15$120.121,926,000——
2021-09-16$110.69$121.81672,000——
2021-09-15$111.26$122.44749,200——
2021-09-14$110.37$121.46840,400——
2021-09-13$110.14$121.211,039,600——
2021-09-10$112.84$124.181,124,000——
2021-09-09$112.04$123.30645,600——
2021-09-08$113.50$124.911,253,600——
2021-09-07$111.96$123.211,583,200——
2021-09-03$113.98$125.441,376,000——
2021-09-02$112.59$123.911,034,800——
2021-09-01$112.74$124.081,026,800——
2021-08-31$112.68$124.001,404,800——
2021-08-30$112.35$123.64777,200——
2021-08-27$111.64$122.87644,000——
2021-08-26$111.52$122.73772,400——
2021-08-25$111.68$122.91604,000——
2021-08-24$111.95$123.20789,200——
2021-08-23$111.21$122.39900,000——
2021-08-20$111.04$122.212,160,800——
2021-08-19$110.51$121.621,119,600——
2021-08-18$108.15$119.021,240,400——
2021-08-17$109.65$120.671,185,200——
2021-08-16$109.89$120.931,010,400——
2021-08-13$109.25$120.23987,200——
2021-08-12$110.03$121.092,878,400——
2021-08-11$102.05$112.31667,600——
2021-08-10$101.64$111.85584,400——
2021-08-09$101.82$112.061,034,000——
2021-08-06$103.25$113.63889,200——
2021-08-05$102.93$113.27821,600——
2021-08-04$103.53$113.941,004,000——
2021-08-03$106.00$116.65674,000——
2021-08-02$105.90$116.55846,400——
2021-07-30$105.44$116.04713,200——
2021-07-29$104.22$114.70984,800——
2021-07-28$103.41$113.81708,400——
2021-07-27$102.50$112.80934,000——
2021-07-26$101.40$111.60579,200——
2021-07-23$102.52$112.81510,400——
2021-07-22$101.02$111.17639,200——
2021-07-21$100.38$110.46880,000——
2021-07-20$100.58$110.68767,600——
2021-07-19$99.19$109.151,089,200——
2021-07-16$100.97$111.11638,000——
2021-07-15$100.69$110.80664,800——
2021-07-14$101.38$111.56734,000——
2021-07-13$102.27$112.541,031,200——
2021-07-12$102.71$113.031,566,400——
2021-07-09$102.81$113.13738,800——
2021-07-08$102.66$112.97855,600——
2021-07-07$103.46$113.85999,200——
2021-07-06$102.39$112.67676,000——
2021-07-02$101.94$112.18838,000——
2021-07-01$100.75$110.871,054,800——
2021-06-30$99.07$109.02931,600——
2021-06-29$99.28$109.25754,800——
2021-06-28$98.88$108.81803,600——
2021-06-25$99.11$109.062,012,000——
2021-06-24$97.65$107.46885,200——
2021-06-23$96.92$106.66756,800——
2021-06-22$97.68$107.501,724,400——
2021-06-21$97.36$107.141,042,800——
2021-06-18$95.99$105.632,942,400——
2021-06-17$95.47$105.061,081,200——
2021-06-16$95.38$104.961,469,600——
2021-06-15$94.22$103.68866,800——
2021-06-14$94.14$103.59764,800——
2021-06-11$93.80$103.221,122,800——
2021-06-10$93.53$102.921,102,800——
2021-06-09$93.10$102.45949,200——
2021-06-08$93.09$102.441,235,600——
2021-06-07$93.60$103.001,396,800——
2021-06-04$95.49$105.081,654,800——
2021-06-03$96.02$105.671,242,800——
2021-06-02$96.17$105.831,325,200——
2021-06-01$97.60$107.40846,400——
2021-05-28$98.36$108.24722,400——
2021-05-27$98.77$108.692,052,400——
2021-05-26$98.03$107.871,208,400——
2021-05-25$98.62$108.531,182,400——
2021-05-24$98.63$108.531,063,600——
2021-05-21$97.11$106.862,464,400——
2021-05-20$97.28$107.05721,200——
2021-05-19$95.49$105.081,065,200——
2021-05-18$96.27$105.941,118,400——
2021-05-17$97.06$106.80542,800——
2021-05-14$97.30$107.07968,800——
2021-05-13$96.97$106.71999,600——
2021-05-12$96.18$105.841,015,200——
2021-05-11$97.08$106.831,237,600——
2021-05-10$100.46$110.54674,800——
2021-05-07$101.08$111.24804,800——
2021-05-06$101.38$111.56876,800——
2021-05-05$100.22$110.291,414,800——
2021-05-04$102.90$113.241,071,200——
2021-05-03$103.02$113.36904,400——
2021-04-30$102.72$113.04909,200——
2021-04-29$101.90$112.13588,800——
2021-04-28$101.76$111.99823,600——
2021-04-27$101.86$112.09729,600——
2021-04-26$102.41$112.70830,000——
2021-04-23$102.83$113.16882,800——
2021-04-22$101.32$111.501,313,200——
2021-04-21$101.00$111.151,281,600——
2021-04-20$100.12$110.181,267,200——
2021-04-19$99.83$109.861,149,600——
2021-04-16$99.88$109.911,285,200——
2021-04-15$100.00$110.041,383,200——
2021-04-14$97.76$107.58754,800——
2021-04-13$97.72$107.54708,800——
2021-04-12$97.00$106.75912,000——
2021-04-09$96.51$106.211,109,200——
2021-04-08$95.25$104.821,299,600——
2021-04-07$95.67$105.281,418,800——
2021-04-06$97.32$107.101,473,600——
2021-04-05$96.93$106.67965,600——
2021-04-01$96.37$106.051,007,200——
2021-03-31$96.02$105.671,097,200——
2021-03-30$96.22$105.89728,400——
2021-03-29$96.15$105.81932,400——
2021-03-26$95.96$105.60989,600——
2021-03-25$95.61$105.21830,800——
2021-03-24$95.08$104.631,180,800——
2021-03-23$95.83$105.461,213,600——
2021-03-22$96.59$106.291,420,800——
2021-03-19$96.00$105.651,904,400——
2021-03-18$94.70$104.211,472,400——
2021-03-17$93.93$103.361,233,200——
2021-03-16$95.55$105.14978,000——
2021-03-15$96.76$106.481,237,200——
2021-03-12$94.10$103.551,045,200——
2021-03-11$94.90$104.44930,000——
2021-03-10$95.74$105.35944,000——
2021-03-09$95.60$105.201,259,600——
2021-03-08$96.37$106.052,276,400——
2021-03-05$97.04$106.792,798,400——
2021-03-04$92.89$102.221,846,400——
2021-03-03$95.28$104.851,023,200——
2021-03-02$96.98$106.72755,600——
2021-03-01$97.71$107.531,246,000——
2021-02-26$96.53$106.231,188,800——
2021-02-25$98.03$107.881,277,200——
2021-02-24$98.14$108.00922,000——
2021-02-23$97.86$107.691,228,400——
2021-02-22$97.67$107.48866,000——
2021-02-19$97.13$106.881,348,000——
2021-02-18$97.19$106.951,038,400——
2021-02-17$96.16$105.82614,800——
2021-02-16$96.61$106.321,034,000——
2021-02-12$96.35$106.03568,400——
2021-02-11$96.25$105.92770,000——
2021-02-10$94.75$104.26792,800——
2021-02-09$95.18$104.74904,000——
2021-02-08$96.23$105.90561,600——
2021-02-05$96.74$106.461,174,000——
2021-02-04$96.03$105.671,218,400——
2021-02-03$93.86$103.29643,200——
2021-02-02$93.78$103.201,420,400——
2021-02-01$91.28$100.45842,800——
2021-01-29$91.01$100.151,032,000——
2021-01-28$91.18$100.33944,400——
2021-01-27$90.18$99.241,582,000——
2021-01-26$94.36$103.83958,400——
2021-01-25$95.91$105.55770,800——
2021-01-22$95.00$104.541,130,000——
2021-01-21$94.22$103.69903,600——
2021-01-20$96.19$105.841,020,400——
2021-01-19$96.86$106.581,908,800——
2021-01-15$94.22$103.68995,200——
2021-01-14$93.79$103.20888,000——
2021-01-13$95.44$105.021,942,400——
2021-01-12$89.50$98.481,468,800——
2021-01-11$89.91$98.941,286,800——
2021-01-08$90.81$99.921,397,600——
2021-01-07$91.26$100.42872,400——
2021-01-06$91.58$100.77831,600——
2021-01-05$90.37$99.44681,600——
2021-01-04$89.32$98.281,132,400——