Nasdaq · COO · stock
Cooper Companies, INC. (COO) stock price history
Every Nasdaq trading session of Cooper Companies, INC. from Jan 21, 1983 to Sep 28, 2026: 11,007 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 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, 1983 to 2026
- $113.94
- All time high, 2021
- $89.83
- 52 week high, $51.01 low
- 11,007
- Daily sessions since 1983
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1983 to 2026 series and minute bars.
COO key facts
- Cooper Companies, INC. (COO) closed at $56.57 on Sep 28, 2026 on Nasdaq.
- COO's all time high close is $113.94, set on Sep 3, 2021; its all time low close is $0.1143 on Jul 20, 1993.
- COO's 52 week range is $51.01 to $89.83.
- COO returned -16.3% over the year to Sep 28, 2026 and -46.6% over five years.
- Over ten years COO returned +27%, +2.4% a year compounded.
- COO's deepest drawdown was -98.9% from Jun 28, 1983 to Jul 20, 1993.
- DataCedar holds 11,007 daily sessions of COO history from Jan 21, 1983 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
COO price chart, 1983 to 2026
COO returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -20.5% |
| 3 months | -20.3% |
| 6 months | -18.9% |
| Year to date | -31.4% |
| 1 year | -16.3% |
| 3 years | -29.1% |
| 5 years | -46.6% |
| 10 years | +26.7% |
| Since Jan 21, 1983 | +690.8% |
| Compound annual growth, 43.7 years | +4.8% |
COO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $113.94 on Sep 3, 2021
- All time low close
- $0.1143 on Jul 20, 1993
- 52 week high
- $89.83 on Dec 5, 2025
- 52 week low
- $51.01 on Sep 10, 2026
- Deepest drawdown
- -98.9% from Jun 28, 1983 to Jul 20, 1993, recovered Sep 4, 2003
- Best single session
- +71.4% on Jun 7, 1993
- Worst single session
- -33.3% on Oct 19, 1987
- Volatility, 1 year annualised
- 32.5%
- Sessions closing higher, 1 year
- 45%
- Growth of 1 since 1983
- 7.9×
- Best calendar year
- 1994, +227%
- Worst calendar year
- 1992, -63%
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. 1983 starts on Jan 21, 1983; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $82.09 | $85.04 | $51.01 | $56.57 | -31.0% | 486.6M | 185 |
| 2025 | $92.57 | $100.24 | $61.78 | $81.96 | -10.8% | 613.2M | 250 |
| 2024 | $93.52 | $112.38 | $84.76 | $91.93 | -2.8% | 294.9M | 252 |
| 2023 | $83.46 | $99.90 | $75.93 | $94.61 | +14.5% | 291.7M | 250 |
| 2022 | $107.00 | $107.64 | $61.04 | $82.65 | -21.1% | 332.3M | 251 |
| 2021 | $91.21 | $115.86 | $88.21 | $104.70 | +15.3% | 278.9M | 252 |
| 2020 | $80.75 | $92.85 | $59.14 | $90.79 | +13.1% | 318.7M | 253 |
| 2019 | $62.83 | $86.02 | $60.38 | $80.27 | +26.3% | 319.8M | 252 |
| 2018 | $54.42 | $70.73 | $54.06 | $63.57 | +16.8% | 405.2M | 251 |
| 2017 | $43.86 | $64.03 | $43.45 | $54.41 | +24.6% | 430.6M | 251 |
| 2016 | $33.05 | $47.68 | $29.77 | $43.67 | +30.4% | 493.4M | 252 |
| 2015 | $40.63 | $47.41 | $30.20 | $33.49 | -17.2% | 477M | 252 |
| 2014 | $30.73 | $42.79 | $29.17 | $40.43 | +30.9% | 531.4M | 252 |
| 2013 | $23.36 | $33.76 | $23.29 | $30.88 | +34.0% | 327.1M | 252 |
| 2012 | $17.91 | $25.15 | $16.93 | $23.05 | +31.2% | 446.4M | 250 |
| 2011 | $14.11 | $20.97 | $13.10 | $17.56 | +25.3% | 651.8M | 252 |
| 2010 | $9.50 | $14.71 | $8.52 | $14.02 | +48.0% | 438.4M | 252 |
| 2009 | $4.10 | $9.69 | $4.09 | $9.47 | +133.1% | 664.5M | 252 |
| 2008 | $9.40 | $10.31 | $2.52 | $4.06 | -56.8% | 696M | 253 |
| 2007 | $10.86 | $14.25 | $9.08 | $9.41 | -14.5% | 744.6M | 251 |
| 2006 | $12.69 | $14.56 | $10.34 | $11.00 | -13.1% | 637M | 251 |
| 2005 | $17.50 | $20.89 | $11.04 | $12.67 | -27.2% | 770.3M | 252 |
| 2004 | $11.64 | $18.67 | $11.27 | $17.41 | +49.9% | 375.1M | 252 |
| 2003 | $6.21 | $11.86 | $5.68 | $11.61 | +88.7% | 425.7M | 252 |
| 2002 | $6.14 | $7.73 | $4.71 | $6.16 | +0.3% | 467.1M | 252 |
| 2001 | $4.82 | $6.83 | $4.28 | $6.14 | +25.6% | 319.4M | 248 |
| 2000 | $3.71 | $5.08 | $3.06 | $4.88 | +32.7% | 171.2M | 252 |
| 1999 | $2.54 | $3.89 | $1.43 | $3.68 | +46.0% | 254M | 252 |
| 1998 | $5.01 | $6.30 | $1.71 | $2.52 | -49.4% | 255.7M | 252 |
| 1997 | $2.07 | $5.12 | $1.94 | $4.98 | +137.0% | 164.3M | 253 |
| 1996 | $0.9143 | $2.12 | $0.7772 | $2.10 | +130.0% | 76.9M | 254 |
| 1995 | $0.8229 | $1.37 | $0.6400 | $0.9143 | +11.1% | 96M | 252 |
| 1994 | $0.2514 | $1.28 | $0.1600 | $0.8229 | +227.3% | 90.9M | 252 |
| 1993 | $0.4572 | $0.4572 | $0.1029 | $0.2514 | -45.0% | 50.2M | 253 |
| 1992 | $1.23 | $1.60 | $0.3200 | $0.4572 | -63.0% | 44.6M | 254 |
| 1991 | $1.42 | $2.24 | $1.10 | $1.23 | -6.9% | 39.7M | 253 |
| 1990 | $1.14 | $1.78 | $0.9143 | $1.33 | +11.5% | 21.5M | 253 |
| 1989 | $1.92 | $1.97 | $0.7772 | $1.19 | -39.5% | 68.9M | 252 |
| 1988 | $3.15 | $5.49 | $1.74 | $1.97 | -36.8% | 118.3M | 253 |
| 1987 | $6.26 | $7.10 | $2.08 | $3.11 | -50.0% | 92.3M | 253 |
| 1986 | $9.50 | $9.98 | $5.05 | $6.21 | -34.6% | 102.4M | 253 |
| 1985 | $5.64 | $9.99 | $5.55 | $9.50 | +67.2% | 77M | 252 |
| 1984 | $5.19 | $8.52 | $4.07 | $5.68 | +9.4% | 106.3M | 253 |
| 1983 | $7.15 | $10.47 | $4.90 | $5.19 | n/a | 29.6M | 239 |
COO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $56.57 | -19.3% |
| August 2026 | $70.09 | -3.1% |
| July 2026 | $72.32 | +0.9% |
| June 2026 | $71.71 | +17.2% |
| May 2026 | $61.21 | -2.7% |
| April 2026 | $62.90 | -12.0% |
| March 2026 | $71.50 | -14.5% |
| February 2026 | $83.67 | +2.8% |
| January 2026 | $81.38 | -0.7% |
| December 2025 | $81.96 | +5.2% |
| November 2025 | $77.93 | +11.5% |
| October 2025 | $69.91 | +2.0% |
About the COO data
Daily bars. 11,007 sessions from Jan 21, 1983 to Sep 28, 2026, one row per Nasdaq 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 Jul 13, 2026 forward, most recent session Sep 28, 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 Nasdaq trading days; minute timestamps are UTC. Prices are in USD. 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 Jan 21, 1983, 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 Nasdaq
- COMT iShares GSCI Commodity Dynamic Roll Strategy ETF
- CONI GraniteShares 2x Short COIN Daily ETF
- CONL GraniteShares 2x Long COIN Daily ETF
- CONX Direxion Daily COIN Bull 2X ETF
- COOL VegaShares AI Thermal, Cooling & Power Management ETF
- COOT Australian Oilseeds Holdings Ltd
- COOTW Australian Oilseeds Holdings Ltd
- COPJ Sprott Junior Copper Miners ETF
Common questions
COO share price history
