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 $1,287.85 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $557.89, while $1000 invested 1 year ago would be worth $823.35. This corresponds to total returns of 28.78%, -44.21%, -17.66%, respectively, with annualized returns of 2.56%, -11.02%, -17.66%.

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
October 02, 2026	57.52	56.91	56.91	57.69	56.72	3.29M
October 01, 2026	56.46	57.41	57.41	57.55	55.95	4.54M
September 30, 2026	56.62	56.53	56.53	57.37	56.36	4.83M
September 29, 2026	56.23	56.63	56.63	56.74	55.84	5.4M
September 28, 2026	55.08	56.57	56.57	56.87	54.63	4.71M
September 25, 2026	55.18	55.38	55.38	56.18	55.02	4.42M
September 24, 2026	56.06	55.38	55.38	56.64	54.85	6.15M
September 23, 2026	55.13	56.07	56.07	56.08	54.56	4.12M
September 22, 2026	54.21	55.29	55.29	55.49	54.08	2.69M
September 21, 2026	55.13	54.12	54.12	55.53	54.1	4.18M
September 18, 2026	54.5	55.29	55.29	55.92	54.1	8.79M
September 17, 2026	54.82	53.78	53.78	54.82	52.78	5.58M
September 16, 2026	54.37	54.61	54.61	55.12	53.92	5.24M
September 15, 2026	54.4	53.27	53.27	54.8	52.97	4.4M
September 11, 2026	54.66	53.91	53.91	55.66	53.15	6.44M
September 10, 2026	51.88	54.17	54.17	55.43	51.01	18.65M
September 09, 2026	67.07	63.48	63.48	67.92	62.24	8.75M
September 08, 2026	68.55	67.69	67.69	68.99	67.59	2.92M
September 04, 2026	70.33	69.59	69.59	70.48	69.51	1.96M
September 03, 2026	69.78	70.64	70.64	70.68	69.09	2.1M
September 02, 2026	69.31	69.73	69.73	71.07	69.28	1.58M
September 01, 2026	70.26	69.28	69.28	70.8	69.08	1.36M
August 31, 2026	70.49	70.09	70.09	70.76	69.64	2.16M
August 28, 2026	71.18	71.17	71.17	71.5	70.66	1.01M
August 27, 2026	71.9	70.96	70.96	72.08	70.7	1.52M
August 26, 2026	72.62	72.68	72.68	72.93	72.22	1.54M
August 25, 2026	75.42	73.04	73.04	75.71	72.92	1.43M
August 24, 2026	76.14	75.8	75.8	76.58	75.62	1.14M
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