BMV · COO · stock
The Cooper Companies, Inc. (COO) stock price history
Every BMV trading session of The Cooper Companies, Inc. from Jul 31, 2014 to Sep 25, 2026: 3,056 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
COO adjusted close, 2014 to 2026
- MX$2,156
- All time high, 2022
- MX$1,514
- 52 week high, MX$915.00 low
- 3,056
- Daily sessions since 2014
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
COO key facts
- The Cooper Companies, Inc. (COO) closed at MX$951.81 on Sep 25, 2026 on BMV.
- COO's all time high close is MX$2,156, set on Jan 20, 2022; its all time low close is MX$518.85 on Oct 9, 2014.
- COO's 52 week range is MX$915.00 to MX$1,514.
- COO returned -22.2% over the year to Sep 25, 2026 and -51.2% over five years.
- Over ten years COO returned +7%, +0.6% a year compounded.
- COO's deepest drawdown was -57.6% from Jan 21, 2022 to Sep 14, 2026.
- DataCedar holds 3,056 daily sessions of COO history from Jul 31, 2014 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
COO price chart, 2014 to 2026
COO returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -23.4% |
| 3 months | -18.1% |
| 6 months | -23.9% |
| Year to date | -34.8% |
| 1 year | -22.2% |
| 3 years | -40.9% |
| 5 years | -51.2% |
| 10 years | +6.7% |
| Since Jul 31, 2014 | +78.6% |
| Compound annual growth, 12.2 years | +4.9% |
COO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MX$2,156 on Jan 20, 2022
- All time low close
- MX$518.85 on Oct 9, 2014
- 52 week high
- MX$1,514 on Jan 6, 2026
- 52 week low
- MX$915.00 on Sep 14, 2026
- Deepest drawdown
- -57.6% from Jan 21, 2022 to Sep 14, 2026, not yet recovered
- Best single session
- +21.0% on May 24, 2016
- Worst single session
- -16.6% on May 30, 2025
- Volatility, 1 year annualised
- 31.6%
- Sessions closing higher, 1 year
- 5%
- Best calendar year
- 2016, +55%
- Worst calendar year
- 2025, -22%
COO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on Jul 31, 2014; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MX$1,470 | MX$1,514 | MX$915.00 | MX$951.81 | -34.8% | 5K | 184 |
| 2025 | MX$1,873 | MX$2,046 | MX$1,223 | MX$1,460 | -22.3% | 9.3K | 251 |
| 2024 | MX$1,580 | MX$2,143 | MX$1,491 | MX$1,880 | +19.0% | 12.4K | 251 |
| 2023 | MX$1,937 | MX$1,937 | MX$1,429 | MX$1,580 | -18.4% | 49.3K | 251 |
| 2022 | MX$2,156 | MX$2,156 | MX$1,937 | MX$1,937 | -10.2% | 320 | 252 |
| 2021 | MX$1,837 | MX$2,162 | MX$1,837 | MX$2,156 | +17.4% | 520 | 253 |
| 2020 | MX$1,525 | MX$1,837 | MX$1,525 | MX$1,837 | +20.4% | 22.6K | 252 |
| 2019 | MX$1,262 | MX$1,525 | MX$1,262 | MX$1,525 | +20.8% | 208.2K | 251 |
| 2018 | MX$1,085 | MX$1,262 | MX$1,085 | MX$1,262 | +16.4% | 208 | 251 |
| 2017 | MX$902.44 | MX$1,162 | MX$902.44 | MX$1,085 | +20.2% | 17.2K | 251 |
| 2016 | MX$582.85 | MX$906.81 | MX$582.85 | MX$902.44 | +54.8% | 30.5K | 252 |
| 2015 | MX$592.90 | MX$684.68 | MX$575.45 | MX$582.85 | -1.7% | 112.5K | 251 |
| 2014 | MX$536.33 | MX$592.90 | MX$518.85 | MX$592.90 | n/a | 74.5K | 106 |
COO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | MX$951.81 | -23.4% |
| August 2026 | MX$1,243 | 0.0% |
| July 2026 | MX$1,243 | +7.0% |
| June 2026 | MX$1,162 | +8.7% |
| May 2026 | MX$1,069 | -12.4% |
| April 2026 | MX$1,221 | -2.4% |
| March 2026 | MX$1,251 | -11.6% |
| February 2026 | MX$1,416 | -4.3% |
| January 2026 | MX$1,480 | +1.4% |
| December 2025 | MX$1,460 | +2.4% |
| November 2025 | MX$1,426 | +10.9% |
| October 2025 | MX$1,285 | +5.1% |
About the COO data
Daily bars. 3,056 sessions from Jul 31, 2014 to Sep 25, 2026, one row per BMV trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BMV trading days; minute timestamps are UTC. Prices are in MXN. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 31, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/COO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BMV
Common questions
COO share price history
