COO Daily Statistics
COO daily stock returns with day-by-day price moves, OHLC data, and short-term performance statistics.
The Cooper Companies, Inc. Common Stock (COO) company overview
CooperCompanies is one of the largest eyecare companies in the US. It operates in two segments: CooperVision and CooperSurgical. CooperVision is a pure-play contact lens business with a suite of spherical, multifocal, and toric contact lenses. The company also has one of the most comprehensive specialty lens portfolios in the world. With brands including Proclear, Biofinity, MyDay, and Clariti, Cooper controls roughly one fourth of the US contact lens market. CooperSurgical, founded in 1990, is made up of equipment related to reproductive care, fertility, and women's care. Cooper has the broadest medical device coverage of the entire IVF cycle. It also has Paragard, the only hormone-free IUD in the US, and controls 17% of the US IUD market.
| Period | Return % |
|---|---|
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 54.32 | 54.75 | 53.85 | 54.37 | — |
| 2026-10-08 | 54.09 | 54.67 | 53.71 | 54.3 | — |
| 2026-10-07 | 56.33 | 56.49 | 54.66 | 54.75 | — |
| 2026-10-06 | 56.68 | 56.93 | 55.64 | 56.43 | — |
| 2026-10-05 | 56.37 | 57.01 | 55.73 | 56.77 | — |
| 2026-10-02 | 57.52 | 57.69 | 56.72 | 56.91 | — |
| 2026-10-01 | 56.46 | 57.55 | 55.95 | 57.41 | — |
| 2026-09-30 | 56.62 | 57.37 | 56.36 | 56.53 | — |
| 2026-09-29 | 56.23 | 56.74 | 55.84 | 56.63 | — |
| 2026-09-28 | 55.08 | 56.87 | 54.63 | 56.57 | — |
| 2026-09-25 | 55.18 | 56.18 | 55.02 | 55.38 | — |
| 2026-09-24 | 56.06 | 56.64 | 54.85 | 55.38 | — |
| 2026-09-23 | 55.13 | 56.08 | 54.56 | 56.07 | — |
| 2026-09-21 | 55.13 | 55.53 | 54.1 | 54.12 | — |
| 2026-09-18 | 54.49 | 55.92 | 54.1 | 55.29 | — |
| 2026-09-17 | 54.7 | 54.71 | 52.78 | 53.78 | — |
| 2026-09-16 | 54.37 | 55.12 | 53.92 | 54.61 | — |
| 2026-09-15 | 54.4 | 54.8 | 52.97 | 53.27 | — |
| 2026-09-14 | 54.64 | 54.99 | 53.6 | 54.22 | — |
| 2026-09-11 | 54.66 | 55.63 | 53.15 | 53.91 | — |
| 2026-09-10 | 51.76 | 55.43 | 51.01 | 54.17 | — |
| 2026-09-09 | 67.5 | 67.9 | 62.24 | 63.48 | — |
| 2026-09-08 | 68.55 | 68.98 | 67.59 | 67.69 | — |
| 2026-09-04 | 69.82 | 70.48 | 69.51 | 69.59 | — |
| 2026-09-02 | 69.28 | 71.07 | 69.28 | 69.73 | — |
| 2026-09-01 | 70.5 | 70.8 | 69.07 | 69.28 | — |
| 2026-08-31 | 70.49 | 70.75 | 69.64 | 70.09 | — |
| 2026-08-27 | 71.9 | 72.08 | 70.7 | 70.96 | — |
| 2026-08-26 | 72.62 | 72.93 | 72.22 | 72.68 | — |
| 2026-08-25 | 75.42 | 75.71 | 72.92 | 73.04 | — |
| 2026-08-24 | 76.14 | 76.58 | 75.62 | 75.8 | — |
| 2026-08-21 | 76.18 | 76.58 | 75.61 | 76.22 | — |
| 2026-08-20 | 76.18 | 77.09 | 76.11 | 76.16 | — |
| 2026-08-19 | 76.39 | 78.11 | 76.28 | 76.73 | — |
| 2026-08-18 | 76.09 | 76.69 | 75.64 | 75.76 | — |
| 2026-08-17 | 75.55 | 76.14 | 75.01 | 75.1 | — |
| 2026-08-14 | 76.87 | 76.87 | 76.08 | 76.17 | — |
| 2026-08-13 | 77.26 | 77.63 | 76.38 | 76.6 | — |
| 2026-08-12 | 76.31 | 77.19 | 75.37 | 76.73 | — |
| 2026-08-11 | 76.33 | 77.42 | 76.2 | 76.82 | — |
| 2026-08-10 | 74.23 | 76.6 | 74.2 | 76.32 | — |
| 2026-08-07 | 73.03 | 74.58 | 72.65 | 74.23 | — |
| 2026-08-06 | 75 | 75.13 | 73.23 | 73.32 | — |
| 2026-08-05 | 74.75 | 75.02 | 73.82 | 74.84 | — |
| 2026-08-04 | 73.91 | 74.8 | 73.29 | 74.69 | — |
| 2026-08-03 | 73.38 | 74.85 | 73.38 | 74.23 | — |
| 2026-07-31 | 71.95 | 72.5 | 71.15 | 72.32 | — |
| 2026-07-30 | 73.06 | 73.1 | 71.78 | 72.65 | — |
| 2026-07-29 | 71.53 | 73.09 | 71.46 | 73.06 | — |
| 2026-07-28 | 71.38 | 72.64 | 71.07 | 72.06 | — |
| 2026-07-27 | 70.82 | 71.63 | 70.26 | 70.29 | — |
| 2026-07-24 | 70.61 | 70.9 | 70.2 | 70.31 | — |
| 2026-07-23 | 70.11 | 70.74 | 69.6 | 70.23 | — |
| 2026-07-22 | 71.94 | 71.94 | 70.15 | 70.5 | — |
| 2026-07-21 | 70.61 | 71.61 | 70.2 | 71.01 | — |
| 2026-07-20 | 71.39 | 71.83 | 70.77 | 71.59 | — |
| 2026-07-17 | 73.1 | 73.94 | 71.45 | 71.71 | — |
| 2026-07-16 | 71.5 | 73.38 | 71.3 | 73.1 | — |
| 2026-07-15 | 68.6 | 71.6 | 68.6 | 70.6 | — |
| 2026-07-14 | 69.9 | 70.06 | 68.37 | 68.51 | — |
| 2026-07-13 | 71.09 | 71.85 | 70.71 | 71.32 | — |
| 2026-07-10 | 70.85 | 71.39 | 70.5 | 70.7 | — |
| 2026-07-09 | 69.84 | 71.07 | 69.39 | 71.02 | — |
| 2026-07-08 | 71 | 71.26 | 69.24 | 69.61 | — |
| 2026-07-07 | 73.62 | 74.33 | 71.84 | 71.89 | — |
| 2026-07-06 | 74.15 | 74.15 | 71.65 | 72.61 | — |
| 2026-07-02 | 72.85 | 74.45 | 72.33 | 74.2 | — |
| 2026-07-01 | 72.31 | 73.53 | 71.74 | 71.95 | — |
| 2026-06-30 | 71.36 | 72.06 | 70.36 | 71.71 | — |
| 2026-06-29 | 71.02 | 71.47 | 70.34 | 71.39 | — |
| 2026-06-26 | 70.64 | 72.15 | 69.29 | 71.02 | — |
| 2026-06-25 | 69.39 | 71.31 | 69.32 | 70.64 | — |
| 2026-06-24 | 66.66 | 69.23 | 66.54 | 68.83 | — |
| 2026-06-23 | 65.91 | 66.69 | 65.63 | 66.15 | — |
| 2026-06-22 | 65.46 | 66.28 | 64.99 | 65.42 | — |
| 2026-06-18 | 65 | 66.23 | 65 | 65.91 | — |
| 2026-06-17 | 66.25 | 67.22 | 64.94 | 65.05 | — |
| 2026-06-16 | 67.99 | 68.4 | 67.29 | 67.35 | — |
| 2026-06-15 | 68.22 | 68.59 | 67.56 | 67.76 | — |
| 2026-06-12 | 68.09 | 68.18 | 66.41 | 67.88 | — |
| 2026-06-11 | 67.58 | 67.94 | 66.06 | 67.51 | — |
| 2026-06-10 | 68.62 | 68.67 | 67.54 | 67.69 | — |
| 2026-06-09 | 67.05 | 69 | 66.2 | 68.62 | — |
| 2026-06-05 | 65.1 | 67.61 | 65 | 67.34 | — |
| 2026-06-04 | 61.09 | 62.97 | 61.09 | 62.02 | — |
| 2026-06-03 | 60.25 | 60.58 | 59.59 | 60.34 | — |
| 2026-06-02 | 60.01 | 60.15 | 59.14 | 59.49 | — |
| 2026-06-01 | 60.83 | 60.83 | 59.35 | 60.19 | — |
| 2026-05-29 | 60.83 | 61.86 | 60.53 | 61.21 | — |
| 2026-05-28 | 60.8 | 61.38 | 60 | 61.04 | — |
| 2026-05-27 | 61.94 | 62.3 | 60.55 | 60.8 | — |
| 2026-05-22 | 62.49 | 63.32 | 62.19 | 62.55 | — |
| 2026-05-21 | 61.5 | 63.13 | 60.74 | 62.85 | — |
| 2026-05-20 | 61.26 | 62.2 | 60.43 | 61.75 | — |
| 2026-05-19 | 61.22 | 62.25 | 60.33 | 61.45 | — |
| 2026-05-18 | 59.74 | 61.33 | 59.62 | 60.94 | — |
| 2026-05-15 | 60.51 | 61.01 | 59.57 | 59.61 | — |
| 2026-05-14 | 59.96 | 60.92 | 59.66 | 60.38 | — |
| 2026-05-13 | 59.46 | 60.32 | 59.06 | 59.47 | — |
| 2026-05-12 | 59.19 | 60.35 | 58.89 | 59.95 | — |
| 2026-05-11 | 60.17 | 60.42 | 58.91 | 58.98 | — |
| 2026-05-08 | 61.21 | 61.47 | 59.68 | 60 | — |
| 2026-05-07 | 61.49 | 61.81 | 60.8 | 61.11 | — |
| 2026-05-06 | 61.5 | 61.71 | 60 | 61.12 | — |
| 2026-05-05 | 61.52 | 61.93 | 60.71 | 61.25 | — |
| 2026-05-04 | 61.95 | 62.87 | 61.24 | 61.52 | — |
| 2026-05-01 | 62.41 | 62.9 | 61.75 | 62.36 | — |
| 2026-04-30 | 61.53 | 63.38 | 61.25 | 62.9 | — |
| 2026-04-29 | 62.92 | 63.44 | 60.64 | 61.34 | — |
| 2026-04-28 | 64.73 | 64.9 | 62.93 | 63.09 | — |
| 2026-04-27 | 64.44 | 65.29 | 64.2 | 64.34 | — |
| 2026-04-24 | 64.73 | 64.79 | 63.72 | 64.42 | — |
| 2026-04-23 | 66.93 | 67.16 | 64.39 | 64.95 | — |
| 2026-04-22 | 67.46 | 68.02 | 66.85 | 66.92 | — |
| 2026-04-21 | 69.53 | 69.77 | 67.09 | 67.3 | — |
| 2026-04-20 | 69.45 | 70.3 | 69.28 | 69.46 | — |
| 2026-04-17 | 70.32 | 71.3 | 69.83 | 70.06 | — |
| 2026-04-16 | 70.34 | 70.97 | 69.29 | 69.38 | — |
| 2026-04-15 | 71.61 | 71.78 | 69.75 | 70.29 | — |
| 2026-04-14 | 71.87 | 72.63 | 71.25 | 71.61 | — |