The Cooper Companies, Inc. (COO) NASDAQ

59.49

-0.7(-1.16%)

Updated at June 02 04:00PM

Currency In USD

COO Historical Return

If you invested $1000 in The Cooper Companies, Inc. (COO) 10 years ago, it would be worth $1,447.8 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $620.53, while $1000 invested 1 year ago would be worth $889.1. This corresponds to total returns of 44.78%, -37.95%, -11.09%, respectively, with annualized returns of 3.77%, -9.1%, -11.09%.

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
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
May 26, 2026	62.56	62.03	62.03	62.73	61.98	1.39M
May 22, 2026	62.49	62.55	62.55	63.32	62.19	1.54M
May 21, 2026	61.5	62.85	62.85	63.13	60.74	2.27M
May 20, 2026	61.26	61.75	61.75	62.2	60.43	3.73M
May 19, 2026	61.09	61.45	61.45	62.25	60.34	1.68M
May 18, 2026	59.74	60.94	60.94	61.33	59.62	2.73M
May 15, 2026	60.51	59.61	59.61	61.01	59.57	2.08M
May 14, 2026	59.96	60.38	60.38	60.92	59.66	2.08M
May 13, 2026	59.46	59.47	59.47	60.32	59.06	2.21M
May 12, 2026	59.19	59.95	59.95	60.36	58.89	2.82M
May 11, 2026	60.17	58.98	58.98	60.42	58.91	1.7M
May 08, 2026	61.21	60	60	61.47	59.68	2.15M
May 07, 2026	61.62	61.11	61.11	61.81	60.8	2.09M
May 06, 2026	61.5	61.12	61.12	61.71	60	3.28M
May 05, 2026	61.52	61.25	61.25	61.93	60.71	2.94M
May 04, 2026	61.95	61.52	61.52	62.87	61.24	1.57M
May 01, 2026	62.9	62.36	62.36	62.9	61.75	1.98M
April 30, 2026	61.53	62.9	62.9	63.4	61.25	3.07M
April 29, 2026	62.79	61.34	61.34	63.44	60.64	2.4M
April 28, 2026	64.73	63.09	63.09	64.9	62.93	2.45M
April 27, 2026	64.44	64.34	64.34	65.29	64.2	2.06M
April 24, 2026	64.73	64.42	64.42	64.8	63.72	2.19M
April 23, 2026	66.93	64.95	64.95	67.16	64.4	2.58M
April 22, 2026	67.46	66.92	66.92	68.02	66.85	2.22M
April 21, 2026	69.89	67.3	67.3	69.89	67.09	1.68M
April 20, 2026	69.45	69.46	69.46	70.3	69.28	1.38M
April 17, 2026	70.32	70.06	70.06	71.3	69.83	2.65M
April 16, 2026	70.34	69.38	69.38	70.97	69.29	2.14M
April 15, 2026	71.61	70.29	70.29	71.79	69.75	1.67M
April 14, 2026	71.87	71.61	71.61	72.63	71.25	1.67M
April 13, 2026	70.74	71.7	71.7	71.8	69.83	1.44M
April 10, 2026	71.96	71.21	71.21	72.13	71.05	1.47M
April 09, 2026	71.14	71.46	71.46	71.85	70.08	1.28M
April 08, 2026	72.2	71.73	71.73	72.23	71.11	2.24M
April 07, 2026	70.1	69.66	69.66	70.3	68.7	2.19M
April 06, 2026	69.98	70.29	70.29	70.77	69.63	2.71M
April 02, 2026	70.7	70.17	70.17	71.86	69.34	2.05M
April 01, 2026	71.83	71.43	71.43	72.39	71.15	1.76M
March 31, 2026	70.04	71.5	71.5	71.74	69.52	1.86M
March 30, 2026	70.36	69.31	69.31	70.36	69.06	1.76M
March 27, 2026	71.41	69.77	69.77	71.41	69.52	1.64M
March 26, 2026	71.19	71.54	71.54	72.55	71.19	1.36M
March 25, 2026	71.6	71.45	71.45	72	69.98	1.85M
March 24, 2026	70.05	70.49	70.49	71.33	69.17	1.27M
March 23, 2026	71.46	70.24	70.24	72.05	69.93	1.78M
March 20, 2026	70.8	69.96	69.96	70.84	69.33	2.33M
March 19, 2026	70.7	70.71	70.71	71.5	70.06	1.9M
March 18, 2026	71.07	71.17	71.17	72.28	71.05	1.76M
March 17, 2026	71.71	72.05	72.05	73.07	71.38	1.72M
March 16, 2026	70.42	71.04	71.04	71.54	69.83	2.15M
March 13, 2026	71.78	69.92	69.92	72.1	69.83	1.92M
March 12, 2026	72.88	71.52	71.52	73.15	70.22	2.98M
March 11, 2026	73.99	73.75	73.75	74.65	72.73	2.68M
March 10, 2026	76	74.41	74.41	76.01	74.28	2.25M
March 09, 2026	75.27	75.82	75.82	76.18	72.76	3.71M