The Cooper Companies, Inc.
COONASDAQHealthcare● Active
$67.34
+$5.32(+8.58%)
Market Cap$13.1B
P/E Ratio—
52W High$89.83
52W Low$58.89
The Cooper Companies, Inc.（COO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
coo · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$115.90
Sep 3, 2021
-41.9% from here
5-Year Low5Y
$58.89
May 12, 2026
+14.3% from low
IPO Priceadj.
$7.88
Jan 21, 1983
+754.6% since IPO
1 Year Ago
$71.97
Jun 9, 2025
-6.4% in 1Y
5 Years Ago
$93.09
Jun 8, 2021
-27.7% in 5Y
10 Years Ago
$41.23
Jun 8, 2016
+63.3% in 10Y
Historical Price Data · COO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $65.24 | $67.61 | $65.00 | $67.34 | $67.34 | 9.1M | +3.22% |
| Jun 4, 2026 | $61.09 | $62.98 | $61.09 | $62.02 | $62.02 | 4.1M | +1.52% |
| Jun 3, 2026 | $60.25 | $60.58 | $59.59 | $60.34 | $60.34 | 4.0M | +0.15% |
| Jun 2, 2026 | $60.08 | $60.15 | $59.14 | $59.49 | $59.49 | 4.2M | -0.98% |
| Jun 1, 2026 | $60.59 | $60.83 | $59.35 | $60.19 | $60.19 | 4.2M | -0.66% |
| May 29, 2026 | $60.83 | $61.86 | $60.50 | $61.21 | $61.21 | 5.7M | +0.62% |
| May 28, 2026 | $60.39 | $61.38 | $60.00 | $61.04 | $61.04 | 2.2M | +1.08% |
| May 27, 2026 | $61.94 | $62.30 | $60.55 | $60.80 | $60.80 | 2.0M | -1.84% |
| May 26, 2026 | $62.56 | $62.73 | $61.98 | $62.03 | $62.03 | 2.0M | -0.85% |
| May 22, 2026 | $62.49 | $63.32 | $62.19 | $62.55 | $62.55 | 1.5M | +0.10% |
| May 21, 2026 | $61.50 | $63.13 | $60.74 | $62.85 | $62.85 | 2.3M | +2.20% |
| May 20, 2026 | $61.26 | $62.20 | $60.43 | $61.75 | $61.75 | 3.7M | +0.80% |
| May 19, 2026 | $61.09 | $62.25 | $60.34 | $61.45 | $61.45 | 1.7M | +0.59% |
| May 18, 2026 | $59.74 | $61.33 | $59.62 | $60.94 | $60.94 | 2.7M | +2.01% |
| May 15, 2026 | $60.51 | $61.05 | $59.57 | $59.61 | $59.61 | 2.1M | -1.49% |
| May 14, 2026 | $59.96 | $60.92 | $59.66 | $60.38 | $60.38 | 2.2M | +0.70% |
| May 13, 2026 | $59.46 | $60.32 | $59.06 | $59.47 | $59.47 | 2.2M | +0.02% |
| May 12, 2026 | $59.19 | $60.36 | $58.89 | $59.95 | $59.95 | 2.8M | +1.28% |
| May 11, 2026 | $60.17 | $60.42 | $58.91 | $58.98 | $58.98 | 1.7M | -1.98% |
| May 8, 2026 | $61.21 | $61.47 | $59.68 | $60.00 | $60.00 | 2.2M | -1.98% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · COO
Jan 1 → Dec 31 · 6 years2026-18.0%$82.09 → $67.34
-18.0%
2025-11.5%$92.57 → $81.96
-11.5%
2024-1.7%$93.52 → $91.93
-1.7%
2023+13.3%$83.48 → $94.61
+13.3%
2022-22.8%$107.04 → $82.67
-22.8%
2021+12.4%$93.21 → $104.74
+12.4%
Best Year2023 · +13.3%
Worst Year2022 · -22.8%
Positive Years2 / 6
Avg Annual Return-4.7%
6Y Total Return-27.8%
6Y CAGR~-5.3% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$40.68+0.00%
Mkt Cap $1.40T
Eli Lilly and Company
LLY
$1,131.42+0.00%
Mkt Cap $1.07T
Johnson & Johnson
JNJ
$232.77+0.00%
Mkt Cap $560.3B
AbbVie Inc.
ABBV
$227.23+0.00%
Mkt Cap $401.5B
UnitedHealth Group Incorporated
UNH
$399.47+0.00%
Mkt Cap $362.8B
Merck & Co., Inc.
MRK
$120.79+0.00%
Mkt Cap $298.3B
AstraZeneca PLC
AZN
$185.95+0.00%
Mkt Cap $288.4B
Novartis AG
NVS
$149.16+0.00%
Mkt Cap $284.6B
Novo Nordisk A/S
NVO
$42.96+0.00%
Mkt Cap $190.9B
Amgen Inc.
AMGN
$349.58+0.00%
Mkt Cap $188.7BWhat If You Invested in COO?
If you invested $1,000 in COO 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,633
Total Return+63.3%
CAGR~+5.0% / yr
Profit+$633
Based on Jun 8, 2016 · $41.23Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
The Cooper Companies, Inc.（COO）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $67.34。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
COO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
COO 历史股价FMP 日线复权 OHLCV