The Cooper Companies, Inc. - Price History
Monthly price history for COO (The Cooper Companies, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $99.24 | $99.24 |
| March 2024 | $101.46 | $101.46 |
| February 2024 | $93.60 | $93.60 |
| January 2024 | $93.26 | $373.03 |
| December 2023 | $94.61 | $378.44 |
| November 2023 | $84.23 | $336.92 |
| October 2023 | $77.94 | $311.75 |
| September 2023 | $79.50 | $318.01 |
| August 2023 | $92.50 | $369.99 |
| July 2023 | $97.82 | $391.26 |
| June 2023 | $95.83 | $383.43 |
| May 2023 | $92.85 | $371.53 |
| April 2023 | $95.33 | $381.45 |
| March 2023 | $93.31 | $373.36 |
| February 2023 | $81.72 | $326.97 |
| January 2023 | $87.20 | $348.93 |
| December 2022 | $82.61 | $330.67 |
| November 2022 | $79.04 | $316.35 |
| October 2022 | $68.30 | $273.39 |
| September 2022 | $65.93 | $263.90 |
| August 2022 | $71.81 | $287.44 |
| July 2022 | $81.70 | $327 |
| June 2022 | $78.20 | $313.12 |
| May 2022 | $87.59 | $350.74 |
| April 2022 | $90.17 | $361.04 |
| March 2022 | $104.29 | $417.59 |
| February 2022 | $102.15 | $409.02 |
| January 2022 | $99.47 | $398.30 |
| December 2021 | $104.59 | $418.94 |
| November 2021 | $93.99 | $376.47 |
| October 2021 | $104.09 | $416.92 |
| September 2021 | $103.19 | $413.31 |
| August 2021 | $112.53 | $450.71 |
| July 2021 | $105.30 | $421.77 |
| June 2021 | $98.90 | $396.27 |
| May 2021 | $98.20 | $393.45 |
| April 2021 | $102.55 | $410.89 |
| March 2021 | $95.86 | $384.09 |
| February 2021 | $96.37 | $386.13 |
| January 2021 | $90.86 | $364.04 |
| December 2020 | $90.65 | $363.32 |
| November 2020 | $83.64 | $335.22 |
| October 2020 | $79.61 | $319.05 |
| September 2020 | $84.12 | $337.12 |
| August 2020 | $78.44 | $314.38 |
| July 2020 | $70.60 | $282.93 |
| June 2020 | $70.74 | $283.64 |
| May 2020 | $79.06 | $316.98 |
| April 2020 | $71.51 | $286.70 |
| March 2020 | $68.76 | $275.67 |
| February 2020 | $80.95 | $324.57 |
| January 2020 | $86.52 | $346.89 |
| December 2019 | $80.11 | $321.29 |
| November 2019 | $78.06 | $313.09 |
| October 2019 | $72.55 | $291 |
| September 2019 | $74.05 | $297 |
| August 2019 | $77.23 | $309.75 |
| July 2019 | $84.12 | $337.40 |
| June 2019 | $83.96 | $336.89 |
| May 2019 | $74.22 | $297.79 |
| April 2019 | $72.26 | $289.92 |
| March 2019 | $73.82 | $296.17 |
| February 2019 | $71.28 | $285.99 |
| January 2019 | $69.48 | $278.76 |
| December 2018 | $63.40 | $254.50 |
| November 2018 | $69.46 | $278.83 |
| October 2018 | $64.35 | $258.31 |
| September 2018 | $69.04 | $277.15 |
| August 2018 | $63.72 | $255.78 |
| July 2018 | $64.90 | $260.50 |
| June 2018 | $58.63 | $235.45 |
| May 2018 | $56.35 | $226.31 |
| April 2018 | $56.95 | $228.71 |
| March 2018 | $56.98 | $228.81 |
| February 2018 | $57.40 | $230.52 |
| January 2018 | $60.92 | $244.67 |
| December 2017 | $54.23 | $217.88 |
| November 2017 | $60.02 | $241.18 |
| October 2017 | $59.80 | $240.26 |
| September 2017 | $59.01 | $237.11 |
| August 2017 | $62.43 | $250.83 |
| July 2017 | $60.69 | $243.87 |
| June 2017 | $59.56 | $239.42 |
| May 2017 | $54.42 | $218.75 |
| April 2017 | $49.83 | $200.33 |
| March 2017 | $49.72 | $199.89 |
| February 2017 | $49.54 | $199.14 |
| January 2017 | $45.92 | $184.61 |
| December 2016 | $43.49 | $174.93 |
| November 2016 | $40.89 | $164.49 |
| October 2016 | $43.76 | $176.04 |
| September 2016 | $44.56 | $179.26 |
| August 2016 | $46.22 | $185.92 |
| July 2016 | $45.36 | $182.47 |
| June 2016 | $42.62 | $171.57 |
| May 2016 | $40.45 | $162.81 |
| April 2016 | $38.03 | $153.08 |
| March 2016 | $38.25 | $153.97 |
| February 2016 | $35.52 | $142.96 |
| January 2016 | $32.58 | $131.15 |
| December 2015 | $33.31 | $134.20 |
| November 2015 | $36.30 | $146.25 |
| October 2015 | $37.81 | $152.36 |
| September 2015 | $36.94 | $148.86 |
| August 2015 | $40.31 | $162.42 |
| July 2015 | $43.93 | $177 |
| June 2015 | $44.14 | $177.97 |
| May 2015 | $45.08 | $181.77 |
| April 2015 | $44.16 | $178.07 |
| March 2015 | $46.48 | $187.42 |
| February 2015 | $40.67 | $163.97 |
| January 2015 | $39.10 | $157.65 |
| December 2014 | $40.17 | $162.09 |
| November 2014 | $41.86 | $168.90 |
| October 2014 | $40.62 | $163.90 |
| September 2014 | $38.60 | $155.75 |
| August 2014 | $40.40 | $163.03 |
| July 2014 | $39.87 | $160.88 |
| June 2014 | $33.56 | $135.53 |
| May 2014 | $31.95 | $129.02 |
| April 2014 | $32.66 | $131.91 |
| March 2014 | $34.02 | $137.36 |
| February 2014 | $31.75 | $128.21 |
| January 2014 | $30.78 | $124.28 |
| December 2013 | $30.64 | $123.84 |
| November 2013 | $32.59 | $131.74 |
| October 2013 | $31.97 | $129.21 |
| September 2013 | $32.09 | $129.69 |
| August 2013 | $32.31 | $130.61 |
| July 2013 | $31.51 | $127.35 |
| June 2013 | $29.42 | $119.05 |
| May 2013 | $27.93 | $113.01 |
| April 2013 | $27.29 | $110.40 |
| March 2013 | $26.66 | $107.88 |
| February 2013 | $26.22 | $106.06 |
| January 2013 | $25.05 | $101.35 |
| December 2012 | $22.83 | $92.48 |
| November 2012 | $23.44 | $94.94 |
| October 2012 | $23.69 | $95.98 |
| September 2012 | $23.32 | $94.46 |
| August 2012 | $20.70 | $83.85 |
| July 2012 | $18.58 | $75.26 |
| June 2012 | $19.66 | $79.76 |
| May 2012 | $21 | $85.18 |
| April 2012 | $21.73 | $88.17 |
| March 2012 | $20.14 | $81.71 |
| February 2012 | $19.59 | $79.48 |
| January 2012 | $17.78 | $72.14 |
| December 2011 | $17.35 | $70.52 |
| November 2011 | $15.07 | $61.26 |
| October 2011 | $17.05 | $69.30 |
| September 2011 | $19.48 | $79.15 |
| August 2011 | $18.52 | $75.27 |
| July 2011 | $18.82 | $76.49 |
| June 2011 | $19.47 | $79.24 |
| May 2011 | $18.40 | $74.91 |
| April 2011 | $18.40 | $74.90 |
| March 2011 | $17.06 | $69.45 |
| February 2011 | $15.19 | $61.82 |
| January 2011 | $14.09 | $57.34 |
| December 2010 | $13.81 | $56.34 |
| November 2010 | $13.12 | $53.50 |
| October 2010 | $12.10 | $49.34 |
| September 2010 | $11.33 | $46.22 |
| August 2010 | $9.89 | $40.34 |
| July 2010 | $9.53 | $38.86 |
| June 2010 | $9.73 | $39.79 |
| May 2010 | $9.01 | $36.86 |
| April 2010 | $9.51 | $38.89 |
| March 2010 | $9.50 | $38.88 |
| February 2010 | $9.79 | $40.06 |
| January 2010 | $8.63 | $35.32 |
| December 2009 | $9.29 | $38.12 |
| November 2009 | $8.16 | $33.49 |
| October 2009 | $6.82 | $28.01 |
| September 2009 | $7.24 | $29.73 |
| August 2009 | $6.66 | $27.32 |
| July 2009 | $6.69 | $27.44 |
| June 2009 | $6 | $24.73 |
| May 2009 | $6.43 | $26.51 |
| April 2009 | $6.97 | $28.75 |
| March 2009 | $6.41 | $26.44 |
| February 2009 | $5.33 | $21.99 |
| January 2009 | $4.60 | $18.97 |
| December 2008 | $3.95 | $16.40 |
| November 2008 | $3.23 | $13.40 |
| October 2008 | $3.97 | $16.48 |
| September 2008 | $8.38 | $34.76 |
| August 2008 | $8.88 | $36.83 |
| July 2008 | $8.12 | $33.70 |
| June 2008 | $8.95 | $37.15 |
| May 2008 | $9.72 | $40.45 |
| April 2008 | $8.41 | $35 |
| March 2008 | $8.27 | $34.43 |
| February 2008 | $8.22 | $34.19 |
| January 2008 | $9.46 | $39.38 |
| December 2007 | $9.13 | $38 |
| November 2007 | $10.31 | $43.03 |
| October 2007 | $10.06 | $42 |
| September 2007 | $12.56 | $52.42 |
| August 2007 | $11.68 | $48.76 |
| July 2007 | $12.01 | $50.13 |
| June 2007 | $12.78 | $53.32 |
| May 2007 | $13.18 | $55.14 |
| April 2007 | $12.22 | $51.10 |
| March 2007 | $11.62 | $48.62 |
| February 2007 | $10.98 | $45.91 |
| January 2007 | $11.40 | $47.70 |
| December 2006 | $10.64 | $44.50 |
| November 2006 | $12.87 | $53.97 |
| October 2006 | $13.74 | $57.63 |
| September 2006 | $12.76 | $53.50 |
| August 2006 | $11.92 | $49.98 |
| July 2006 | $10.54 | $44.20 |
| June 2006 | $10.56 | $44.29 |
| May 2006 | $11.26 | $47.35 |
| April 2006 | $13.04 | $54.82 |
| March 2006 | $12.85 | $54.03 |
| February 2006 | $12.48 | $52.47 |
| January 2006 | $13.18 | $55.43 |
| December 2005 | $12.20 | $51.30 |
| November 2005 | $13 | $54.80 |
| October 2005 | $16.33 | $68.84 |
| September 2005 | $18.18 | $76.61 |
| August 2005 | $16.27 | $68.57 |
| July 2005 | $16.30 | $68.70 |
| June 2005 | $14.44 | $60.86 |
| May 2005 | $15.64 | $66.05 |
| April 2005 | $15.99 | $67.55 |
| March 2005 | $17.26 | $72.90 |
| February 2005 | $19.50 | $82.35 |
| January 2005 | $18.16 | $76.70 |
| December 2004 | $16.71 | $70.59 |
| November 2004 | $16.44 | $69.53 |
| October 2004 | $16.63 | $70.35 |
| September 2004 | $16.20 | $68.55 |
| August 2004 | $13.70 | $57.95 |
| July 2004 | $14.05 | $59.45 |
| June 2004 | $14.93 | $63.17 |
| May 2004 | $13.02 | $55.20 |
| April 2004 | $12.74 | $54 |
| March 2004 | $12.74 | $54 |
| February 2004 | $11.16 | $47.31 |
| January 2004 | $11.42 | $48.40 |
| December 2003 | $11.12 | $47.13 |
| November 2003 | $10.74 | $45.65 |
| October 2003 | $10.22 | $43.45 |
| September 2003 | $9.59 | $40.75 |
| August 2003 | $8.73 | $37.09 |
| July 2003 | $8.25 | $35.05 |
| June 2003 | $8.18 | $34.77 |
| May 2003 | $8.09 | $34.52 |
| April 2003 | $6.54 | $27.90 |
| March 2003 | $7.01 | $29.90 |
| February 2003 | $6.81 | $29.05 |
| January 2003 | $6 | $25.61 |
| December 2002 | $5.86 | $25.02 |
| November 2002 | $6.56 | $28.10 |
| October 2002 | $6.19 | $53 |
| September 2002 | $6.13 | $52.50 |
| August 2002 | $5.30 | $45.39 |
| July 2002 | $5.12 | $43.90 |
| June 2002 | $5.50 | $47.10 |
| May 2002 | $5.82 | $50.01 |
| April 2002 | $6.16 | $53 |
| March 2002 | $5.51 | $47.40 |
| February 2002 | $5.50 | $47.29 |
| January 2002 | $5.45 | $46.85 |
| December 2001 | $5.81 | $49.98 |
| November 2001 | $5.11 | $44.10 |
| October 2001 | $5.56 | $48 |
| September 2001 | $5.43 | $46.90 |
| August 2001 | $5.91 | $51.01 |
| July 2001 | $5.59 | $48.30 |
| June 2001 | $5.95 | $51.40 |
| May 2001 | $5.27 | $45.70 |
| April 2001 | $5.12 | $44.40 |
| March 2001 | $5.46 | $47.35 |
| February 2001 | $4.72 | $40.90 |
| January 2001 | $4.45 | $38.60 |
| December 2000 | $4.60 | $39.88 |
| November 2000 | $3.75 | $32.56 |
| October 2000 | $4.12 | $35.75 |
| September 2000 | $4.08 | $35.38 |
| August 2000 | $3.79 | $32.88 |
| July 2000 | $4.04 | $35.12 |
| June 2000 | $4.19 | $36.38 |
| May 2000 | $3.97 | $34.50 |
| April 2000 | $3.87 | $33.62 |
| March 2000 | $3.70 | $32.19 |
| February 2000 | $3.12 | $27.12 |
| January 2000 | $3.48 | $30.25 |
| December 1999 | $3.46 | $30.12 |
| November 1999 | $2.90 | $25.25 |
| October 1999 | $2.87 | $25 |
| September 1999 | $3.54 | $30.88 |
| August 1999 | $2.74 | $23.94 |
| July 1999 | $2.34 | $20.44 |
| June 1999 | $2.85 | $24.94 |
| May 1999 | $2.58 | $22.69 |
| April 1999 | $1.80 | $15.75 |
| March 1999 | $1.75 | $15.38 |
| February 1999 | $1.67 | $14.62 |
| January 1999 | $1.71 | $15 |
| December 1998 | $2.36 | $20.69 |
| November 1998 | $2.42 | $21.25 |
| October 1998 | $2.71 | $23.75 |
| September 1998 | $2.01 | $17.62 |
| August 1998 | $2.29 | $20.06 |
| July 1998 | $3.62 | $31.81 |
| June 1998 | $4.15 | $36.44 |
| May 1998 | $4.50 | $39.50 |
| April 1998 | $4.38 | $38.44 |
| March 1998 | $4.84 | $42.44 |
| February 1998 | $5.33 | $46.75 |
| January 1998 | $5.66 | $49.62 |
| December 1997 | $4.66 | $40.88 |
| November 1997 | $4.45 | $39.06 |
| October 1997 | $4.07 | $35.75 |
| September 1997 | $4.19 | $36.75 |
| August 1997 | $3.76 | $33 |
| July 1997 | $3.19 | $28 |
| June 1997 | $2.65 | $23.25 |
| May 1997 | $2.36 | $20.75 |
| April 1997 | $2.04 | $17.88 |
| March 1997 | $2.31 | $20.25 |
| February 1997 | $2.38 | $20.88 |
| January 1997 | $2.11 | $18.50 |
| December 1996 | $1.97 | $17.25 |
| November 1996 | $1.67 | $14.62 |
| October 1996 | $1.64 | $14.38 |
| September 1996 | $1.50 | $13.12 |
| August 1996 | $1.48 | $13 |
| July 1996 | $1.24 | $10.88 |
| June 1996 | $1.34 | $11.75 |
| May 1996 | $1.45 | $12.75 |
| April 1996 | $1.25 | $11 |
| March 1996 | $1.03 | $9 |
| February 1996 | $0.84 | $7.38 |
| January 1996 | $0.78 | $6.88 |
| December 1995 | $0.86 | $7.50 |
| November 1995 | $0.73 | $6.38 |
| October 1995 | $0.67 | $5.88 |
| September 1995 | $0.91 | $8 |
| August 1995 | $1.11 | $3.25 |
| July 1995 | $0.94 | $2.75 |
| June 1995 | $0.68 | $2 |
| May 1995 | $0.73 | $2.12 |
| April 1995 | $0.81 | $2.38 |
| March 1995 | $0.68 | $2 |
| February 1995 | $0.81 | $2.38 |
| January 1995 | $0.86 | $2.50 |
| December 1994 | $0.77 | $2.25 |
| November 1994 | $0.77 | $2.25 |
| October 1994 | $0.90 | $2.62 |
| September 1994 | $0.86 | $2.50 |
| August 1994 | $0.94 | $2.75 |
| July 1994 | $0.60 | $1.75 |
| June 1994 | $0.47 | $1.38 |
| May 1994 | $0.51 | $1.50 |
| April 1994 | $0.43 | $1.25 |
| March 1994 | $0.34 | $1 |
| February 1994 | $0.26 | $0.75 |
| January 1994 | $0.19 | $0.56 |
| December 1993 | $0.24 | $0.69 |
| November 1993 | $0.21 | $0.62 |
| October 1993 | $0.24 | $0.69 |
| September 1993 | $0.21 | $0.62 |
| August 1993 | $0.14 | $0.41 |
| July 1993 | $0.15 | $0.44 |
| June 1993 | $0.13 | $0.38 |
| May 1993 | $0.14 | $0.41 |
| April 1993 | $0.15 | $0.44 |
| March 1993 | $0.21 | $0.62 |
| February 1993 | $0.19 | $0.56 |
| January 1993 | $0.38 | $1.12 |
| December 1992 | $0.43 | $1.25 |
| November 1992 | $0.43 | $1.25 |
| October 1992 | $0.47 | $1.38 |
| September 1992 | $0.73 | $2.12 |
| August 1992 | $0.77 | $2.25 |
| July 1992 | $0.90 | $2.62 |
| June 1992 | $0.86 | $2.50 |
| May 1992 | $1.07 | $3.12 |
| April 1992 | $1.20 | $3.50 |
| March 1992 | $1.28 | $3.75 |
| February 1992 | $1.15 | $3.38 |
| January 1992 | $1.50 | $4.38 |
| December 1991 | $1.15 | $3.38 |
| November 1991 | $1.37 | $4 |
| October 1991 | $1.07 | $3.12 |
| September 1991 | $1.50 | $4.38 |
| August 1991 | $1.50 | $4.38 |
| July 1991 | $1.62 | $4.75 |
| June 1991 | $1.62 | $4.75 |
| May 1991 | $1.62 | $4.75 |
| April 1991 | $1.71 | $5 |
| March 1991 | $1.67 | $4.88 |
| February 1991 | $1.58 | $4.62 |
| January 1991 | $1.50 | $4.38 |
| December 1990 | $1.24 | $3.62 |
| November 1990 | $1.32 | $3.88 |
| October 1990 | $1.24 | $3.62 |
| September 1990 | $0.94 | $2.75 |
| August 1990 | $1.20 | $3.50 |
| July 1990 | $1.32 | $3.88 |
| June 1990 | $1.32 | $3.88 |
| May 1990 | $1.41 | $4.12 |
| April 1990 | $1.37 | $4 |
| March 1990 | $1.54 | $4.50 |
| February 1990 | $1.28 | $3.75 |
| January 1990 | $1.54 | $4.50 |
| December 1989 | $1.11 | $3.25 |
| November 1989 | $1.11 | $3.25 |
| October 1989 | $0.86 | $2.50 |
| September 1989 | $1.03 | $3 |
| August 1989 | $1.03 | $3 |
| July 1989 | $0.81 | $2.38 |
| June 1989 | $1.07 | $3.12 |
| May 1989 | $1.37 | $4 |
| April 1989 | $1.45 | $4.25 |
| March 1989 | $1.58 | $4.62 |
| February 1989 | $1.32 | $3.88 |
| January 1989 | $1.62 | $4.75 |
| December 1988 | $1.84 | $5.38 |
| November 1988 | $1.80 | $5.25 |
| October 1988 | $2.14 | $6.25 |
| September 1988 | $2.78 | $8.12 |
| August 1988 | $3.29 | $9.62 |
| July 1988 | $3.55 | $10.38 |
| June 1988 | $3.42 | $10 |
| May 1988 | $4.06 | $11.88 |
| April 1988 | $4.23 | $12.38 |
| March 1988 | $4.36 | $12.75 |
| February 1988 | $4.06 | $11.88 |
| January 1988 | $3.68 | $10.75 |
| December 1987 | $2.91 | $8.50 |
| November 1987 | $2.93 | $9 |
| October 1987 | $2.89 | $8.88 |
| September 1987 | $5.87 | $18 |
| August 1987 | $4.93 | $15.50 |
| July 1987 | $4.89 | $15.38 |
| June 1987 | $4.73 | $14.88 |
| May 1987 | $4.84 | $15.62 |
| April 1987 | $4.69 | $15.12 |
| March 1987 | $5.50 | $18.12 |
| February 1987 | $4.93 | $16.25 |
| January 1987 | $5.76 | $19 |
| December 1986 | $5.31 | $17.50 |
| November 1986 | $6.28 | $21.12 |
| October 1986 | $7.32 | $24.62 |
| September 1986 | $6.69 | $22.50 |
| August 1986 | $5.54 | $19 |
| July 1986 | $23.03 | $24.56 |
| June 1986 | $33.75 | $36 |
| May 1986 | $33.26 | $35.62 |
| April 1986 | $36.76 | $39.38 |
| March 1986 | $38.16 | $40.88 |
| February 1986 | $34.16 | $36.75 |
| January 1986 | $34.69 | $37.31 |
| December 1985 | $38 | $40.88 |
| November 1985 | $38.38 | $41.44 |
| October 1985 | $36.12 | $39 |
| September 1985 | $30.74 | $33.19 |
| August 1985 | $32.32 | $35.06 |
| July 1985 | $33.88 | $36.75 |
| June 1985 | $34.74 | $37.69 |
| May 1985 | $36.16 | $39.38 |
| April 1985 | $31.68 | $34.50 |
| March 1985 | $30.48 | $33.19 |
| February 1985 | $30.82 | $33.56 |
| January 1985 | $26.35 | $28.69 |
| December 1984 | $22.73 | $24.75 |
| November 1984 | $22.25 | $24.38 |
| October 1984 | $23.45 | $25.69 |
| September 1984 | $26.53 | $29.06 |
| August 1984 | $27.56 | $30.19 |
| July 1984 | $24.31 | $26.62 |
| June 1984 | $31.50 | $34.50 |
| May 1984 | $32.87 | $36 |
| April 1984 | $33.38 | $36.56 |
| March 1984 | $17.80 | $19.50 |
| February 1984 | $19.42 | $21.38 |
| January 1984 | $21.63 | $23.81 |
| December 1983 | $20.78 | $22.88 |
| November 1983 | $25.72 | $28.31 |
| October 1983 | $24.18 | $26.62 |
| September 1983 | $29.29 | $32.25 |
| August 1983 | $31.17 | $34.31 |
| July 1983 | $30.32 | $33.38 |
| June 1983 | $38.83 | $42.75 |
| May 1983 | $34.40 | $37.88 |
| April 1983 | $29.80 | $32.81 |
| March 1983 | $30.49 | $33.56 |
| February 1983 | $31.34 | $34.50 |
| January 1983 | $32.87 | $36.19 |
COO
Price: $89.93
52 week price:
Dividend Yield: 0.00%
5-year range yield:
Forward Dividend Yield: 0.01%
Payout Ratio: 0.13%
Payout Ratio Range:
Dividend Per Share: 0.01 USD
Earnings Per Share: 1.45 USD
P/E Ratio: 63.83
Exchange: NMS
Sector: Healthcare
Industry: Medical Instruments & Supplies
Volume: 261400
Ebitda: 153.9 millionMarket Capitalization: 19.2 billion
Average Dividend Frequency: 2
Years Paying Dividends: 25