Cooper - 39 Year Stock Price History | COO
Historical daily share price chart and data for Cooper since 1986 adjusted for splits and dividends. The latest closing stock price for Cooper as of April 15, 2025 is 77.80.
- The all-time high Cooper stock closing price was 113.94 on September 03, 2021.
- The Cooper 52-week high stock price is 112.38, which is 44.4% above the current share price.
- The Cooper 52-week low stock price is 69.81, which is 10.3% below the current share price.
- The average Cooper stock price for the last 52 weeks is 94.79.
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 |
| 2025 |
87.6444 |
90.6600 |
99.4500 |
71.5000 |
77.8000 |
-15.37% |
| 2024 |
97.3477 |
93.2700 |
111.2300 |
85.5100 |
91.9300 |
-2.83% |
| 2023 |
88.9277 |
83.1563 |
99.3323 |
76.7200 |
94.6100 |
14.47% |
| 2022 |
84.7519 |
105.3650 |
107.0770 |
62.1572 |
82.6538 |
-21.06% |
| 2021 |
100.3822 |
89.2715 |
113.9420 |
89.2715 |
104.7000 |
15.33% |
| 2020 |
79.4773 |
80.7755 |
90.7857 |
60.8241 |
90.7857 |
13.10% |
| 2019 |
75.2593 |
62.6026 |
85.3150 |
61.4911 |
80.2684 |
26.27% |
| 2018 |
61.0547 |
55.0931 |
70.3533 |
54.4407 |
63.5692 |
16.84% |
| 2017 |
55.3192 |
43.7260 |
63.6535 |
43.7260 |
54.4089 |
24.59% |
| 2016 |
40.9380 |
32.9050 |
47.4084 |
30.1974 |
43.6711 |
30.40% |
| 2015 |
41.0311 |
40.0650 |
47.1783 |
32.5257 |
33.4889 |
-17.18% |
| 2014 |
36.1268 |
30.6823 |
42.4448 |
29.2553 |
40.4342 |
30.94% |
| 2013 |
29.4352 |
23.7151 |
33.6545 |
23.6578 |
30.8793 |
33.98% |
| 2012 |
20.9935 |
17.6224 |
25.0883 |
17.1242 |
23.0472 |
31.25% |
| 2011 |
17.3645 |
14.1436 |
20.6678 |
13.9470 |
17.5602 |
25.28% |
| 2010 |
10.5956 |
9.3773 |
14.5615 |
8.6636 |
14.0167 |
48.02% |
| 2009 |
6.7649 |
4.6250 |
9.5884 |
4.5480 |
9.4692 |
133.08% |
| 2008 |
7.8373 |
9.4062 |
10.2330 |
2.7101 |
4.0627 |
-56.81% |
| 2007 |
12.0660 |
10.8257 |
13.7379 |
9.1587 |
9.4062 |
-14.50% |
| 2006 |
12.6459 |
12.6665 |
14.5054 |
10.5177 |
11.0012 |
-13.15% |
| 2005 |
16.9260 |
17.3825 |
20.6922 |
11.3505 |
12.6665 |
-27.24% |
| 2004 |
14.5365 |
11.6375 |
18.3418 |
11.4330 |
17.4096 |
49.92% |
| 2003 |
8.6225 |
6.3177 |
11.8642 |
5.8380 |
11.6128 |
88.66% |
| 2002 |
6.0690 |
5.9899 |
7.5329 |
4.7987 |
6.1553 |
0.31% |
| 2001 |
5.5945 |
4.8926 |
6.7510 |
4.3220 |
6.1360 |
25.61% |
| 2000 |
4.0725 |
3.6048 |
4.8849 |
3.1032 |
4.8849 |
32.70% |
| 1999 |
2.6507 |
2.3544 |
3.8237 |
1.4325 |
3.6812 |
45.96% |
| 1998 |
3.9788 |
4.9222 |
6.2328 |
1.7677 |
2.5221 |
-49.39% |
| 1997 |
3.2909 |
2.0725 |
5.0137 |
1.9506 |
4.9832 |
136.96% |
| 1996 |
1.3800 |
0.9143 |
2.1030 |
0.7772 |
2.1030 |
130.01% |
| 1995 |
0.8615 |
0.7772 |
1.2801 |
0.6400 |
0.9143 |
11.11% |
| 1994 |
0.6021 |
0.2514 |
1.2801 |
0.1714 |
0.8229 |
227.33% |
| 1993 |
0.2170 |
0.4572 |
0.4572 |
0.1143 |
0.2514 |
-45.01% |
| 1992 |
0.9603 |
1.1887 |
1.6001 |
0.3657 |
0.4572 |
-62.96% |
| 1991 |
1.6055 |
1.4630 |
2.1030 |
1.0972 |
1.2344 |
-6.89% |
| 1990 |
1.3751 |
1.2344 |
1.7373 |
0.9143 |
1.3258 |
11.53% |
| 1989 |
1.2924 |
1.9201 |
1.9201 |
0.8229 |
1.1887 |
-39.53% |
| 1988 |
3.5726 |
3.3831 |
5.3947 |
1.7830 |
1.9659 |
-36.76% |
| 1987 |
5.2799 |
6.2592 |
6.9250 |
2.3949 |
3.1088 |
-49.98% |
| Sector |
Industry |
Market Cap |
Revenue |
| Medical |
Medical & Dental Supplies |
$17.974B |
$3.895B |
|
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.
|
