Cooper - 35 Year Stock Price History | COO

Historical daily share price chart and data for Cooper since 1983 adjusted for splits and dividends. Open, high, low, close (OHLC) data as well as percentage changes for multiple date ranges. Display 20, 50 and 200 day moving averages and export charts as images to use in articles and blogs. The latest closing price for Cooper as of December 14, 2018 is 249.97.
Cooper Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2018 244.4415 220.5660 281.6600 217.9537 249.9700 14.76%
2017 221.4712 175.0576 254.8376 175.0576 217.8266 24.59%
2016 163.8957 131.7364 189.7998 120.8966 174.8377 30.40%
2015 164.2695 160.4020 188.8800 130.2179 134.0742 -17.18%
2014 144.6355 122.8379 169.9297 117.1254 161.8801 30.94%
2013 117.8452 94.9452 134.7373 94.7157 123.6265 33.98%
2012 84.0484 70.5514 100.4427 68.5576 92.2712 31.25%
2011 69.5186 56.6237 82.7436 55.8369 70.3022 25.28%
2010 42.4190 37.5413 58.2970 34.6844 56.1157 48.03%
2009 27.0829 18.5170 38.3866 18.2078 37.9093 133.06%
2008 31.3779 37.6593 40.9694 10.8504 16.2656 -56.81%
2007 48.3058 43.3402 54.9992 36.6683 37.6593 -14.49%
2006 50.6240 50.7063 58.0679 42.1044 44.0429 -13.14%
2005 67.7589 69.5865 82.8364 45.4389 50.7063 -27.25%
2004 58.1918 46.5862 73.4248 45.7675 69.6951 49.92%
2003 34.5170 25.2909 47.4937 23.3705 46.4876 88.66%
2002 24.2959 23.9793 30.1561 19.2103 24.6409 0.31%
2001 22.3973 19.5880 27.0276 17.3026 24.5641 25.59%
2000 16.3023 14.4199 19.5586 12.4256 19.5586 32.84%
1999 10.6023 9.4169 15.2936 5.7301 14.7230 45.92%
1998 15.9159 19.6920 24.9296 7.0712 10.0898 -49.39%
1997 13.1643 8.2904 20.0529 7.8027 19.9359 136.99%
1996 5.5206 3.6575 8.4123 3.1113 8.4123 130.00%
1995 3.4484 3.1162 5.1205 2.5603 3.6575 11.11%
1994 2.4116 1.0095 5.1205 0.6876 3.2918 226.08%
1993 0.8714 1.8288 1.8288 0.4535 1.0095 -44.80%
1992 3.8448 4.7548 6.4080 1.4630 1.8288 -63.02%
1991 6.4244 5.8520 8.4123 4.3890 4.9450 -6.89%
1990 5.5041 4.9450 6.9493 3.6575 5.3107 11.69%
1989 5.1731 7.6808 7.6808 3.2918 4.7548 -39.59%
1988 14.2949 13.5328 21.5793 7.1395 7.8710 -36.71%
1987 21.1248 25.0462 27.7028 9.5886 12.4355 -49.98%
1986 32.4247 38.8976 40.1336 21.3099 24.8615 -35.78%
1985 33.5163 23.4409 40.6734 23.2704 38.7129 65.15%
1984 26.4012 21.3099 34.6356 17.7582 23.4409 8.20%
Sector Industry Market Cap Revenue
Medical Medical & Dental Supplies $12.284B $2.533B
The Cooper Companies, Inc. is a global medical device company. Cooper is dedicated to being A Quality of Life Company with a focus on delivering shareholder value. Cooper operates through two business units, CooperVision and CooperSurgical. CooperVision brings a refreshing perspective on vision care with a commitment to developing a wide range of high-quality products for contact lens wearers and providing focused practitioner support. CooperSurgical is committed to advancing the health of families with its diversified portfolio of products and services focusing on women's health, fertility and diagnostics.
Stock Name Country Market Cap PE Ratio
Becton Dickinson (BDX) United States $62.088B 21.10
McKesson (MCK) United States $22.793B 8.71
Align Technology (ALGN) United States $17.242B 43.99
AmerisourceBergen (ABC) United States $16.736B 12.19
Cardinal Health (CAH) United States $14.915B 10.01
Laboratory Of America Holdings (LH) United States $13.865B 12.55
Henry Schein (HSIC) United States $12.274B 20.18
DENTSPLY SIRONA (XRAY) United States $8.228B 16.43
West Pharmaceutical Services (WST) United States $7.751B 38.47
Merit Medical Systems (MMSI) United States $3.086B 36.55
Patterson (PDCO) United States $2.051B 15.65
CONMED (CNMD) United States $1.793B 29.79
STAAR Surgical (STAA) United States $1.519B 156.41
Atrion (ATRI) United States $1.439B 41.13
Antares Pharma (ATRS) United States $0.476B 0.00
Lifevantage (LFVN) United States $0.201B 28.48
Invacare (IVC) United States $0.159B 0.00
Endologix (ELGX) United States $0.072B 0.00
Pro-Dex (PDEX) United States $0.054B 24.25
Aceto (ACET) United States $0.043B 0.00
Retractable Technologies (RVP) United States $0.022B 0.00
Biolase (BIOL) United States $0.021B 0.00
Milestone Scientific (MLSS) United States $0.013B 0.00