Cooper - 41 Year Stock Price History | COO

Historical daily share price chart and data for Cooper since 1983 adjusted for splits and dividends. The latest closing stock price for Cooper as of November 19, 2024 is 99.05.
  • The all-time high Cooper stock closing price was 111.23 on September 16, 2024.
  • The Cooper 52-week high stock price is 112.38, which is 13.5% above the current share price.
  • The Cooper 52-week low stock price is 20.55, which is 79.3% below the current share price.
  • The average Cooper stock price for the last 52 weeks is 80.40.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
Cooper Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2024 86.9059 23.3175 111.2300 22.7425 99.0500 318.77%
2023 22.2381 20.7891 24.8331 19.1800 23.6525 14.47%
2022 21.1880 26.3411 26.7693 15.5393 20.6635 -21.06%
2021 25.0955 22.3178 28.4854 22.3178 26.1749 15.33%
2020 19.8692 20.1938 22.6964 15.2060 22.6964 13.10%
2019 18.8148 15.6506 21.3287 15.3727 20.0670 26.27%
2018 15.2636 13.7733 17.5883 13.6101 15.8923 16.84%
2017 13.8298 10.9315 15.9134 10.9315 13.6022 24.59%
2016 10.2345 8.2263 11.8521 7.5494 10.9178 30.40%
2015 10.2578 10.0163 11.7946 8.1315 8.3723 -17.18%
2014 9.0318 7.6706 10.6113 7.3139 10.1086 30.94%
2013 7.3589 5.9289 8.4137 5.9145 7.7199 33.98%
2012 5.2484 4.4056 6.2722 4.2811 5.7619 31.25%
2011 4.3411 3.5359 5.1669 3.4867 4.3900 25.28%
2010 2.6489 2.3443 3.6404 2.1659 3.5042 48.03%
2009 1.6912 1.1563 2.3971 1.1370 2.3672 133.06%
2008 1.9594 2.3516 2.5583 0.6776 1.0157 -56.81%
2007 3.0165 2.7064 3.4344 2.2898 2.3516 -14.50%
2006 3.1612 3.1664 3.6261 2.6292 2.7503 -13.14%
2005 4.2312 4.3453 5.1727 2.8374 3.1664 -27.24%
2004 3.6338 2.9091 4.5850 2.8580 4.3521 49.92%
2003 2.1554 1.5793 2.9657 1.4594 2.9029 88.66%
2002 1.5172 1.4974 1.8831 1.1996 1.5387 0.31%
2001 1.3986 1.2232 1.6877 1.0805 1.5339 25.60%
2000 1.0181 0.9012 1.2213 0.7759 1.2213 32.74%
1999 0.6626 0.5885 0.9558 0.3581 0.9201 45.91%
1998 0.9947 1.2306 1.5580 0.4419 0.6306 -49.39%
1997 0.8227 0.5181 1.2532 0.4876 1.2459 137.00%
1996 0.3450 0.2286 0.5257 0.1944 0.5257 129.97%
1995 0.2155 0.1947 0.3200 0.1600 0.2286 11.13%
1994 0.1507 0.0631 0.3200 0.0430 0.2057 225.99%
1993 0.0545 0.1143 0.1143 0.0283 0.0631 -44.79%
1992 0.2403 0.2971 0.4005 0.0914 0.1143 -63.01%
1991 0.4015 0.3657 0.5257 0.2743 0.3090 -6.90%
1990 0.3440 0.3090 0.4343 0.2286 0.3319 11.71%
1989 0.3233 0.4800 0.4800 0.2057 0.2971 -39.60%
1988 0.8933 0.8457 1.3486 0.4462 0.4919 -36.70%
1987 1.3202 1.5652 1.7313 0.5992 0.7771 -49.98%
1986 2.0264 2.4309 2.5081 1.3317 1.5537 -35.78%
1985 2.0946 1.4649 2.5419 1.4543 2.4193 65.15%
1984 1.6499 1.3317 2.1645 1.1098 1.4649 8.20%
Sector Industry Market Cap Revenue
Medical Medical & Dental Supplies $19.726B $3.593B
The Cooper Companies Inc, is a specialty medical device company operating on a global basis. Cooper has two business segments- CooperVision and CooperSurgical. CooperVision manufactures and sells a wide range of contact lenses. CooperVision develops manufactures and markets a broad range of single-use, two-week and monthly contact lenses, featuring advanced materials and optics. The company's products are primarily designed for solving vision challenges like astigmatism, presbyopia and ocular dryness.?CooperSurgical sells a variety of medical devices and surgical instruments that are primarily utilized by gynecologists and obstetricians.
Stock Name Country Market Cap PE Ratio
McKesson (MCK) United States $78.151B 21.33
Becton Dickinson (BDX) United States $64.352B 16.92
Cardinal Health (CAH) United States $28.637B 15.53
West Pharmaceutical Services (WST) United States $22.024B 44.99
Labcorp (LH) United States $19.758B 16.38
Align Technology (ALGN) United States $16.616B 31.80
Henry Schein (HSIC) United States $9.331B 17.78
Merit Medical Systems (MMSI) United States $6.102B 31.16
DENTSPLY SIRONA (XRAY) United States $3.753B 10.20
CONMED (CNMD) United States $2.216B 18.49
Patterson (PDCO) United States $1.799B 9.49
STAAR Surgical (STAA) United States $1.288B 47.53
Lifevantage (LFVN) United States $0.170B 22.60
Pro-Dex (PDEX) United States $0.147B 29.36