Cooper - 39 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 June 28, 2022 is 314.08.
  • The all-time high Cooper stock closing price was 455.92 on September 03, 2021.
  • The Cooper 52-week high stock price is 463.59, which is 47.6% above the current share price.
  • The Cooper 52-week low stock price is 297.34, which is 5.3% below the current share price.
  • The average Cooper stock price for the last 52 weeks is 398.65.
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
2022 379.3361 421.6000 428.4200 301.4000 314.0800 -25.03%
2021 401.6809 357.2600 455.9200 357.2600 418.9400 15.31%
2020 318.0817 323.3200 363.3200 243.4400 363.3200 13.08%
2019 301.2561 250.6300 341.4900 246.1800 321.2900 26.24%
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 $15.890B $2.923B
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
Becton Dickinson (BDX) United States $71.295B 20.58
McKesson (MCK) United States $46.842B 13.77
AmerisourceBergen (ABC) United States $31.256B 14.42
West Pharmaceutical Services (WST) United States $22.580B 34.40
Laboratory Of America Holdings (LH) United States $22.369B 9.34
Cardinal Health (CAH) United States $14.945B 11.48
CONMED (CNMD) United States $2.875B 29.69
Invacare (IVC) United States $0.055B 0.00