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 May 24, 2024 is 94.89.
  • The all-time high Cooper stock closing price was 102.77 on March 04, 2024.
  • The Cooper 52-week high stock price is 104.07, which is 9.7% above the current share price.
  • The Cooper 52-week low stock price is 18.98, which is 80% below the current share price.
  • The average Cooper stock price for the last 52 weeks is 42.53.
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 72.5917 23.3175 102.7700 22.7425 94.8900 301.18%
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 $18.860B $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 $72.887B 20.45
Becton Dickinson (BDX) United States $66.122B 18.71
West Pharmaceutical Services (WST) United States $24.159B 43.30
Cardinal Health (CAH) United States $23.477B 13.43
Align Technology (ALGN) United States $19.244B 37.15
Labcorp (LH) United States $16.830B 14.49
Henry Schein (HSIC) United States $9.184B 16.34
DENTSPLY SIRONA (XRAY) United States $5.702B 14.76
Merit Medical Systems (MMSI) United States $4.760B 26.09
CONMED (CNMD) United States $2.281B 20.69
Patterson (PDCO) United States $2.145B 10.27
STAAR Surgical (STAA) United States $2.022B 77.66
Atrion (ATRI) United States $0.815B 43.51
Lifevantage (LFVN) United States $0.096B 12.34
Pro-Dex (PDEX) United States $0.067B 34.03
Biolase (BIOL) United States $0.006B 0.00