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 $1,598.59 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $683.81, while $1000 invested 1 year ago would be worth $1,012.18. This corresponds to total returns of 59.86%, -31.62%, 1.22%, respectively, with annualized returns of 4.8%, -7.32%, 1.22%.

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
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
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