Cooper - 36 Year Stock Price History | COO

Historical daily share price chart and data for Cooper since 1983 adjusted for splits. The latest closing stock price for Cooper as of October 15, 2019 is 295.15.
  • The all-time high Cooper stock closing price was 341.49 on July 29, 2019.
  • The Cooper 52-week high stock price is 344.32, which is 16.7% above the current share price.
  • The Cooper 52-week low stock price is 228.65, which is 22.5% below the current share price.
  • The average Cooper stock price for the last 52 weeks is 291.90.
Cooper Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2019 300.6315 250.6300 341.4900 246.1800 295.1500 15.97%
2018 244.4497 220.6200 281.6600 217.9800 254.5000 16.81%
2017 221.5399 175.1500 254.9000 175.1500 217.8800 24.55%
2016 163.9974 131.8600 189.9000 121.0100 174.9300 30.35%
2015 164.4416 160.6100 189.0900 130.3400 134.2000 -17.21%
2014 144.8386 123.0500 170.1500 117.3000 162.0900 30.89%
2013 118.0643 95.1600 134.9700 94.9300 123.8400 33.91%
2012 84.2576 70.7700 100.6700 68.7400 92.4800 31.14%
2011 69.7491 56.8500 83.0000 56.0600 70.5200 25.17%
2010 42.6053 37.7500 58.5300 34.8500 56.3400 47.80%
2009 27.2492 18.6700 38.6000 18.3300 38.1200 132.44%
2008 31.6496 38.0000 41.3400 10.9400 16.4000 -56.84%
2007 48.7903 43.7900 55.5700 37.0000 38.0000 -14.61%
2006 51.1973 51.3000 58.7100 42.5700 44.5000 -13.26%
2005 68.6096 70.4800 83.9000 46.0000 51.3000 -27.33%
2004 58.9750 47.2300 74.4000 46.4000 70.5900 49.78%
2003 35.0268 25.6800 48.1500 23.7300 47.1300 88.37%
2002 24.7026 24.3950 30.6500 19.5250 25.0200 0.12%
2001 22.8184 19.9700 27.5250 17.6400 24.9900 25.33%
2000 16.6449 14.7500 19.9400 12.6900 19.9400 32.40%
1999 10.8602 9.6550 15.6550 5.8750 15.0600 45.58%
1998 16.3184 20.1900 25.5600 7.2500 10.3450 -49.39%
1997 13.4972 8.5000 20.5600 8.0000 20.4400 136.99%
1996 5.6602 3.7500 8.6250 3.1900 8.6250 130.00%
1995 3.5359 3.1953 5.2505 2.6253 3.7500 11.10%
1994 2.4728 1.0351 5.2505 0.7051 3.3753 226.08%
1993 0.8936 1.8752 1.8752 0.4650 1.0351 -44.80%
1992 3.9424 4.8755 6.5707 1.5002 1.8752 -63.02%
1991 6.5875 6.0006 8.6259 4.5005 5.0705 -6.89%
1990 5.6438 5.0705 7.1257 3.7504 5.4455 11.69%
1989 5.3044 7.8758 7.8758 3.3753 4.8755 -39.59%
1988 14.6578 13.8764 22.1272 7.3207 8.0708 -36.71%
1987 22.1209 26.4476 29.2529 9.9460 12.7513 -51.43%
1986 34.2390 41.0741 42.3792 22.5023 26.2526 -35.78%
1985 35.3917 24.7525 42.9493 24.5725 40.8791 65.15%
1984 27.8784 22.5023 36.5737 18.7519 24.7525 8.20%
Sector Industry Market Cap Revenue
Medical Medical & Dental Supplies $14.569B $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 $68.261B 22.38
McKesson (MCK) United States $24.914B 9.62
AmerisourceBergen (ABC) United States $17.226B 11.84
Laboratory Of America Holdings (LH) United States $16.195B 15.33
Align Technology (ALGN) United States $15.987B 43.61
Cardinal Health (CAH) United States $13.720B 8.89
Straumann Holding AG (SAUHF) Switzerland $13.281B 0.00
DENTSPLY SIRONA (XRAY) United States $12.131B 25.65
West Pharmaceutical Services (WST) United States $10.472B 45.51
Henry Schein (HSIC) United States $9.331B 16.61
CONMED (CNMD) United States $2.688B 40.96
Patterson (PDCO) United States $1.633B 12.12
Merit Medical Systems (MMSI) United States $1.538B 16.02
Atrion (ATRI) United States $1.446B 40.23
STAAR Surgical (STAA) United States $1.189B 70.24
Antares Pharma (ATRS) United States $0.536B 0.00
Invacare (IVC) United States $0.235B 0.00
Lifevantage (LFVN) United States $0.198B 23.78
Endologix (ELGX) United States $0.065B 0.00
Pro-Dex (PDEX) United States $0.054B 17.28
Milestone Scientific (MLSS) United States $0.047B 0.00
Retractable Technologies (RVP) United States $0.034B 0.00
Biolase (BIOL) United States $0.016B 0.00