The Cooper Companies
$57.41Change from previous close: +1.56%Absolute change: +$0.88
Price history
−15.66% over the period1 year: from $68.07 (October 1, 2025) to $57.41 (October 1, 2026), −15.66%.
Show chart data
Daily closing prices, adjusted for splits. Long periods: one close per week or month.
| Date | Close |
|---|---|
| October 1, 2026 | $57.41 |
| September 30, 2026 | $56.53 |
| September 29, 2026 | $56.63 |
| September 28, 2026 | $56.57 |
| September 25, 2026 | $55.38 |
| September 24, 2026 | $55.38 |
| September 23, 2026 | $56.07 |
| September 22, 2026 | $55.29 |
| September 21, 2026 | $54.12 |
| September 18, 2026 | $55.29 |
| September 17, 2026 | $53.78 |
| September 16, 2026 | $54.61 |
| September 15, 2026 | $53.27 |
| September 14, 2026 | $54.22 |
| September 11, 2026 | $53.91 |
| September 10, 2026 | $54.17 |
| September 9, 2026 | $63.48 |
| September 8, 2026 | $67.69 |
| September 4, 2026 | $69.59 |
| September 3, 2026 | $70.64 |
| September 2, 2026 | $69.73 |
| September 1, 2026 | $69.28 |
| August 31, 2026 | $70.09 |
| August 28, 2026 | $71.17 |
| August 27, 2026 | $70.96 |
| August 26, 2026 | $72.68 |
| August 25, 2026 | $73.04 |
| August 24, 2026 | $75.80 |
| August 21, 2026 | $76.22 |
| August 20, 2026 | $76.16 |
| August 19, 2026 | $76.73 |
| August 18, 2026 | $75.76 |
| August 17, 2026 | $75.10 |
| August 14, 2026 | $76.17 |
| August 13, 2026 | $76.60 |
| August 12, 2026 | $76.73 |
| August 11, 2026 | $76.82 |
| August 10, 2026 | $76.32 |
| August 7, 2026 | $74.23 |
| August 6, 2026 | $73.32 |
| August 5, 2026 | $74.84 |
| August 4, 2026 | $74.69 |
| August 3, 2026 | $74.23 |
| July 31, 2026 | $72.32 |
| July 30, 2026 | $72.65 |
| July 29, 2026 | $73.06 |
| July 28, 2026 | $72.06 |
| July 27, 2026 | $70.29 |
| July 24, 2026 | $70.31 |
| July 23, 2026 | $70.23 |
| July 22, 2026 | $70.50 |
| July 21, 2026 | $71.01 |
| July 20, 2026 | $71.59 |
| July 17, 2026 | $71.71 |
| July 16, 2026 | $73.10 |
| July 15, 2026 | $70.60 |
| July 14, 2026 | $68.51 |
| July 13, 2026 | $71.32 |
| July 10, 2026 | $70.70 |
| July 9, 2026 | $71.02 |
| July 8, 2026 | $69.61 |
| July 7, 2026 | $71.89 |
| July 6, 2026 | $72.61 |
| July 2, 2026 | $74.20 |
| July 1, 2026 | $71.95 |
| June 30, 2026 | $71.71 |
| June 29, 2026 | $71.39 |
| June 26, 2026 | $71.02 |
| June 25, 2026 | $70.64 |
| June 24, 2026 | $68.83 |
| June 23, 2026 | $66.15 |
| June 22, 2026 | $65.42 |
| June 18, 2026 | $65.91 |
| June 17, 2026 | $65.05 |
| June 16, 2026 | $67.35 |
| June 15, 2026 | $67.76 |
| June 12, 2026 | $67.88 |
| June 11, 2026 | $67.51 |
| June 10, 2026 | $67.69 |
| June 9, 2026 | $68.62 |
| June 8, 2026 | $66.79 |
| June 5, 2026 | $67.34 |
| June 4, 2026 | $62.02 |
| June 3, 2026 | $60.34 |
| June 2, 2026 | $59.49 |
| June 1, 2026 | $60.19 |
| May 29, 2026 | $61.21 |
| May 28, 2026 | $61.04 |
| May 27, 2026 | $60.80 |
| May 26, 2026 | $62.03 |
| May 22, 2026 | $62.55 |
| May 21, 2026 | $62.85 |
| May 20, 2026 | $61.75 |
| May 19, 2026 | $61.45 |
| May 18, 2026 | $60.94 |
| May 15, 2026 | $59.61 |
| May 14, 2026 | $60.38 |
| May 13, 2026 | $59.47 |
| May 12, 2026 | $59.95 |
| May 11, 2026 | $58.98 |
| May 8, 2026 | $60.00 |
| May 7, 2026 | $61.11 |
| May 6, 2026 | $61.12 |
| May 5, 2026 | $61.25 |
| May 4, 2026 | $61.52 |
| May 1, 2026 | $62.36 |
| April 30, 2026 | $62.90 |
| April 29, 2026 | $61.34 |
| April 28, 2026 | $63.09 |
| April 27, 2026 | $64.34 |
| April 24, 2026 | $64.42 |
| April 23, 2026 | $64.95 |
| April 22, 2026 | $66.92 |
| April 21, 2026 | $67.30 |
| April 20, 2026 | $69.46 |
| April 17, 2026 | $70.06 |
| April 16, 2026 | $69.38 |
| April 15, 2026 | $70.29 |
| April 14, 2026 | $71.61 |
| April 13, 2026 | $71.70 |
| April 10, 2026 | $71.21 |
| April 9, 2026 | $71.46 |
| April 8, 2026 | $71.73 |
| April 7, 2026 | $69.66 |
| April 6, 2026 | $70.29 |
| April 2, 2026 | $70.17 |
| April 1, 2026 | $71.43 |
| March 31, 2026 | $71.50 |
| March 30, 2026 | $69.31 |
| March 27, 2026 | $69.77 |
| March 26, 2026 | $71.54 |
| March 25, 2026 | $71.45 |
| March 24, 2026 | $70.49 |
| March 23, 2026 | $70.24 |
| March 20, 2026 | $69.96 |
| March 19, 2026 | $70.71 |
| March 18, 2026 | $71.17 |
| March 17, 2026 | $72.05 |
| March 16, 2026 | $71.04 |
| March 13, 2026 | $69.92 |
| March 12, 2026 | $71.52 |
| March 11, 2026 | $73.75 |
| March 10, 2026 | $74.41 |
| March 9, 2026 | $75.82 |
| March 6, 2026 | $76.55 |
| March 5, 2026 | $80.20 |
| March 4, 2026 | $81.98 |
| March 3, 2026 | $83.37 |
| March 2, 2026 | $83.92 |
| February 27, 2026 | $83.67 |
| February 26, 2026 | $84.01 |
| February 25, 2026 | $83.47 |
| February 24, 2026 | $83.56 |
| February 23, 2026 | $82.94 |
| February 20, 2026 | $84.07 |
| February 19, 2026 | $83.68 |
| February 18, 2026 | $83.40 |
| February 17, 2026 | $81.94 |
| February 13, 2026 | $82.99 |
| February 12, 2026 | $81.70 |
| February 11, 2026 | $83.05 |
| February 10, 2026 | $81.57 |
| February 9, 2026 | $81.48 |
| February 6, 2026 | $82.10 |
| February 5, 2026 | $80.10 |
| February 4, 2026 | $80.92 |
| February 3, 2026 | $79.33 |
| February 2, 2026 | $80.65 |
| January 30, 2026 | $81.38 |
| January 29, 2026 | $80.37 |
| January 28, 2026 | $80.48 |
| January 27, 2026 | $80.70 |
| January 26, 2026 | $80.90 |
| January 23, 2026 | $81.29 |
| January 22, 2026 | $82.80 |
| January 21, 2026 | $82.54 |
| January 20, 2026 | $80.61 |
| January 16, 2026 | $82.37 |
| January 15, 2026 | $82.31 |
| January 14, 2026 | $81.69 |
| January 13, 2026 | $81.70 |
| January 12, 2026 | $83.23 |
| January 9, 2026 | $83.45 |
| January 8, 2026 | $83.13 |
| January 7, 2026 | $83.90 |
| January 6, 2026 | $84.32 |
| January 5, 2026 | $82.74 |
| January 2, 2026 | $81.11 |
| December 31, 2025 | $81.96 |
| December 30, 2025 | $82.47 |
| December 29, 2025 | $82.20 |
| December 26, 2025 | $82.62 |
| December 24, 2025 | $82.57 |
| December 23, 2025 | $82.88 |
| December 22, 2025 | $83.84 |
| December 19, 2025 | $82.75 |
| December 18, 2025 | $82.46 |
| December 17, 2025 | $82.48 |
| December 16, 2025 | $81.04 |
| December 15, 2025 | $81.53 |
| December 12, 2025 | $82.08 |
| December 11, 2025 | $82.11 |
| December 10, 2025 | $80.74 |
| December 9, 2025 | $78.51 |
| December 8, 2025 | $78.04 |
| December 5, 2025 | $81.40 |
| December 4, 2025 | $77.03 |
| December 3, 2025 | $75.98 |
| December 2, 2025 | $75.84 |
| December 1, 2025 | $77.41 |
| November 28, 2025 | $77.93 |
| November 26, 2025 | $77.94 |
| November 25, 2025 | $78.21 |
| November 24, 2025 | $76.01 |
| November 21, 2025 | $75.47 |
| November 20, 2025 | $71.11 |
| November 19, 2025 | $72.15 |
| November 18, 2025 | $72.20 |
| November 17, 2025 | $71.35 |
| November 14, 2025 | $72.13 |
| November 13, 2025 | $71.75 |
| November 12, 2025 | $72.49 |
| November 11, 2025 | $71.74 |
| November 10, 2025 | $70.72 |
| November 7, 2025 | $70.10 |
| November 6, 2025 | $69.00 |
| November 5, 2025 | $68.88 |
| November 4, 2025 | $69.08 |
| November 3, 2025 | $69.82 |
| October 31, 2025 | $69.91 |
| October 30, 2025 | $70.11 |
| October 29, 2025 | $69.58 |
| October 28, 2025 | $71.75 |
| October 27, 2025 | $72.85 |
| October 24, 2025 | $73.51 |
| October 23, 2025 | $74.52 |
| October 22, 2025 | $74.45 |
| October 21, 2025 | $75.00 |
| October 20, 2025 | $74.99 |
| October 17, 2025 | $71.97 |
| October 16, 2025 | $71.56 |
| October 15, 2025 | $68.76 |
| October 14, 2025 | $71.21 |
| October 13, 2025 | $69.30 |
| October 10, 2025 | $68.37 |
| October 9, 2025 | $69.75 |
| October 8, 2025 | $70.26 |
| October 7, 2025 | $69.02 |
| October 6, 2025 | $70.11 |
| October 3, 2025 | $70.46 |
| October 2, 2025 | $69.12 |
| October 1, 2025 | $68.07 |
At a glance
The company
The Cooper Companies, Inc., together with its subsidiaries, develops, manufactures, and markets contact lens wearers.
Dividend
Last ex-dividend on July 26, 2023
Where the price stands
52-wk low$51.01
$57.41
52-wk high$89.83
−36.09% from the high
Performance
- 1 month
- −17.13%
- Year to date
- −29.95%
- 1 year
- −15.66%
Analysts · 14 analysts
Average target$66.21+15.34% vs. price
Buy 5 · Hold 11 · Sell 0 · Buy
Latest news
All newsNumbers and valuation
Full valuation- Market cap
- $10.92B
- P/E
- 19.7
- EPS
- $2.91
- Volume
- 4.54M
- Dividend yield
- Data not available
Stocks to explore
Other companies in the Healthcare sector
