COO: The Cooper Companies Inc.

As of Wednesday, July 9th, 2025

$ 74.95

+0.69 +0.93%

Open: 74.26
High: 75.31
Low: 73.61
Volume: 3,549,080
Previous Close on Tuesday, July 8th, 2025

$ 74.26

+0.97 +1.32%

Open: 73.37
High: 74.39
Low: 72.91
Volume: 2,786,070

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-09 74.26 75.31 73.61 74.95 3,549,080 +0.69 +0.93
2025-07-08 73.37 74.39 72.91 74.26 2,786,070 +0.97 +1.32
2025-07-07 73.13 74.05 72.82 73.29 3,525,956 -0.01 -0.01
2025-07-03 73.41 73.92 72.77 73.30 1,492,208 +0.28 +0.38
2025-07-02 72.66 73.39 72.32 73.02 3,367,336 +0.21 +0.29
2025-07-01 71.00 73.80 70.91 72.81 2,583,306 +1.65 +2.32
2025-06-30 71.22 71.67 70.58 71.16 2,132,480 +0.02 +0.03
2025-06-27 69.66 71.86 69.49 71.14 5,274,900 +1.45 +2.08
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 75.31
On 2025-07-09		 72.32
On 2025-07-02		 2.14 2.94 73.39
On 2025-07-02		 73.39
On 2025-07-02		 0.00 73.76
10D 75.31
On 2025-07-09		 69.01
On 2025-06-26		 4.02 5.67 70.74
On 2025-06-25		 69.01
On 2025-06-26		 -2.45 72.32
20D 75.31
On 2025-07-09		 67.98
On 2025-06-18		 2.98 4.14 73.47
On 2025-06-10		 67.98
On 2025-06-18		 -7.47 71.30
WTD 75.31
On 2025-07-09		 72.82
On 2025-07-07		 1.65 2.25 74.05
On 2025-07-07		 74.05
On 2025-07-07		 0.00 74.17
MTD 75.31
On 2025-07-09		 70.91
On 2025-07-01		 3.79 5.33 73.80
On 2025-07-01		 72.32
On 2025-07-02		 -2.01 73.61
As of Wednesday, July 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

250.33 +3.28 +1.33 5,589,066
KO

The Coca-Cola Company

69.48 -0.76 -1.08 33,693,417
PFE

Pfizer Inc.

25.56 -0.06 -0.23 38,343,379
VZ

Verizon Communications Inc.

42.61 -0.45 -1.05 23,477,188
VIX

CBOE Volatility Index

15.94 -0.87 -5.18
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,458.30 +217.54 +0.49 533,537,992
DJTA

Dow Jones Transportation Average

15,902.51 -42.61 -0.27 137,808,758
SPX

S&P 500 Index

6,263.26 +37.74 +0.61
OEX

S&P 100 Index

3,072.72 +22.08 +0.72
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,864.91 +162.66 +0.72
NYA

NYSE Composite Index

20,608.23 +66.27 +0.32
XAX

NYSE AMEX Composite Index

5,827.85 -32.46 -0.55
RUI

RUSSELL 1000 Index

3,429.38 +21.04 +0.62
RUT

Russell 2000 Index

2,252.49 +23.75 +1.07
RUA

Russell 3000 Index

3,565.28 +22.55 +0.64
VIX

CBOE Volatility Index

15.94 -0.87 -5.18
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.01 -0.19 -0.86
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.72 -0.39 -1.85
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.02 -0.56 -2.86
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,470.44 +84.13 +0.81
 
Recent
Ticker Last Chg %Chg Volume
CRI

Carter's Inc.

32.47 +0.36 +1.12 797,550
COO

The Cooper Companies Inc.

74.95 +0.69 +0.93 3,549,080