COO: The Cooper Companies Inc.

As of Wednesday, June 18th, 2025

$ 69.81

+1.05 +1.53%

Open: 68.82
High: 70.29
Low: 67.98
Volume: 3,839,535
Previous Close on Tuesday, June 17th, 2025

$ 68.76

-0.98 -1.41%

Open: 70.34
High: 70.45
Low: 68.57
Volume: 3,185,484

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 68.82 70.29 67.98 69.81 3,839,535 +1.05 +1.53
2025-06-17 70.34 70.45 68.57 68.76 3,185,484 -0.98 -1.41
2025-06-16 69.91 70.58 69.35 69.74 2,019,711 +0.04 +0.06
2025-06-13 69.76 70.75 69.36 69.70 1,573,551 -1.18 -1.66
2025-06-12 71.50 71.73 70.62 70.88 1,442,963 -0.54 -0.76
2025-06-11 72.89 73.29 70.65 71.42 2,285,945 -1.27 -1.75
2025-06-10 72.34 73.47 72.00 72.69 1,923,560 +0.72 +1.00
2025-06-09 72.77 73.12 71.39 71.97 2,558,440 -0.36 -0.50
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 71.73
On 2025-06-12		 67.98
On 2025-06-18		 -1.61 -2.25 71.73
On 2025-06-12		 67.98
On 2025-06-18		 -5.23 69.78
10D 73.47
On 2025-06-10		 67.73
On 2025-06-05		 2.39 3.54 73.47
On 2025-06-10		 67.98
On 2025-06-18		 -7.47 70.85
20D 81.26
On 2025-05-21		 65.00
On 2025-06-03		 -11.69 -14.34 81.26
On 2025-05-21		 65.00
On 2025-06-03		 -20.01 72.81
WTD 70.58
On 2025-06-16		 67.98
On 2025-06-18		 0.11 0.16 70.58
On 2025-06-16		 67.98
On 2025-06-18		 -3.68 69.44
MTD 73.47
On 2025-06-10		 65.00
On 2025-06-03		 1.53 2.24 73.47
On 2025-06-10		 67.98
On 2025-06-18		 -7.47 69.99
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
ARM

Arm Holdings plc

146.05 +1.33 +0.92 3,623,650
MS

Morgan Stanley

132.52 +2.43 +1.87 6,111,819
EPAM

EPAM Systems Inc.

165.02 -3.56 -2.11 583,432
CFG

Citizens Financial Group, Inc.

41.32 +0.87 +2.15 5,085,867
COO

The Cooper Companies Inc.

69.81 +1.05 +1.53 3,839,535