The Cooper Companies, Inc. (COO) NASDAQ

Currency In USD

COO Historical Return

If you invested $1000 in The Cooper Companies, Inc. (COO) 10 years ago, it would be worth $1,664.56 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $686.3, while $1000 invested 1 year ago would be worth $1,013.29. This corresponds to total returns of 66.46%, -31.37%, 1.33%, respectively, with annualized returns of 5.22%, -7.25%, 1.33%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

COO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	76.18	76.22	76.22	76.6	75.61	1.54M
August 20, 2026	76.47	76.16	76.16	77.09	76.11	1.09M
August 19, 2026	76.4	76.73	76.73	78.11	75.84	1.38M
August 18, 2026	76.09	75.76	75.76	76.69	75.64	1.89M
August 17, 2026	75.57	75.1	75.1	76.14	75.01	1.93M
August 14, 2026	76.87	76.17	76.17	76.87	76.08	887,052
August 13, 2026	77.26	76.6	76.6	77.64	76.38	1.39M
August 12, 2026	76.34	76.73	76.73	77.19	75.37	2.95M
August 11, 2026	76.32	76.82	76.82	77.42	76.2	1.68M
August 10, 2026	74.23	76.32	76.32	76.6	74.2	2.38M
August 07, 2026	73.05	74.23	74.23	74.58	72.65	1.56M
August 06, 2026	75	73.32	73.32	75.13	73.23	1.93M
August 05, 2026	74.75	74.84	74.84	75.02	73.82	1.51M
August 04, 2026	73.91	74.69	74.69	74.8	73.27	1.97M
August 03, 2026	73.38	74.23	74.23	74.85	73.38	2.48M
July 31, 2026	71.95	72.32	72.32	72.51	71.15	2.52M
July 30, 2026	73.06	72.65	72.65	73.1	71.78	1.4M
July 29, 2026	71.5	73.06	73.06	73.09	71.43	1.72M
July 28, 2026	71.38	72.06	72.06	72.64	71.07	1.77M
July 27, 2026	70.82	70.29	70.29	71.63	70.26	2.17M
July 23, 2026	70.11	70.23	70.23	70.74	69.6	2.05M
July 22, 2026	71.94	70.5	70.5	71.94	70.16	1.6M
July 21, 2026	70.61	71.01	71.01	71.61	70.2	2.26M
July 20, 2026	71.39	71.59	71.59	71.83	70.77	2.35M
July 17, 2026	73.1	71.71	71.71	73.94	71.45	1.67M
July 16, 2026	71.5	73.1	73.1	73.38	71.3	1.87M
July 15, 2026	68.71	70.6	70.6	71.6	68.6	1.92M
July 14, 2026	69.9	68.51	68.51	70.39	68.37	2.07M
July 13, 2026	71.09	71.32	71.32	71.85	70.71	1.71M
July 10, 2026	70.8	70.7	70.7	71.39	70.44	1.34M
July 09, 2026	69.84	71.02	71.02	71.09	69.39	2.56M
July 08, 2026	71	69.61	69.61	71.27	69.24	3.08M
July 07, 2026	73.77	71.89	71.89	74.33	71.84	2.18M
July 06, 2026	74.15	72.61	72.61	74.15	71.65	2.61M
July 02, 2026	72.85	74.2	74.2	74.45	72.33	2.98M
July 01, 2026	72.31	71.95	71.95	73.53	71.74	4.95M
June 30, 2026	71.36	71.71	71.71	72.06	70.36	3.91M
June 29, 2026	70.64	71.39	71.39	71.47	70.34	2.78M
June 26, 2026	69.47	71.02	71.02	72.15	69.29	3.46M
June 25, 2026	69.39	70.64	70.64	71.32	69.32	3.27M
June 24, 2026	66.7	68.83	68.83	69.25	66.4	3.5M
June 23, 2026	66.02	66.15	66.15	66.69	65.63	2.6M
June 22, 2026	65.46	65.42	65.42	66.28	64.99	3.18M
June 18, 2026	64.97	65.91	65.91	66.23	64.97	3.79M
June 17, 2026	66.18	65.05	65.05	67.22	64.94	3.92M
June 16, 2026	67.92	67.35	67.35	68.4	67.29	2.51M
June 15, 2026	68.22	67.76	67.76	68.65	67.56	2.61M
June 12, 2026	68.09	67.88	67.88	68.18	66.41	1.94M
June 11, 2026	67.58	67.51	67.51	67.94	66.06	3.23M
June 10, 2026	68.62	67.69	67.69	68.67	67.54	3.01M
June 09, 2026	67.11	68.62	68.62	69	66.2	4.44M
June 08, 2026	66.18	66.79	66.79	68.18	65.59	6.38M
June 05, 2026	65.24	67.34	67.34	67.61	65	8.89M
June 04, 2026	61.09	62.02	62.02	62.98	61.09	3.92M
June 03, 2026	60.25	60.34	60.34	60.58	59.59	3.76M
June 02, 2026	60.08	59.49	59.49	60.15	59.14	4.19M
June 01, 2026	60.59	60.19	60.19	60.83	59.35	4.23M
May 29, 2026	60.83	61.21	61.21	61.86	60.5	5.54M
May 28, 2026	60.39	61.04	61.04	61.38	60	2.16M
May 27, 2026	61.94	60.8	60.8	62.3	60.55	1.98M