COO: The Cooper Companies Inc.

As of Friday, June 20th, 2025

$ 69.81

-- 0 0%

Open: 69.81
High: 69.81
Low: 69.81
Volume: N/A
Previous Close on Wednesday, June 18th, 2025

$ 69.81

+1.05 +1.53%

Open: 68.82
High: 70.29
Low: 67.98
Volume: 3,839,535

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 0.00 0.00 1,475
KO

The Coca-Cola Company

69.21 0.00 0.00 8,980
PFE

Pfizer Inc.

23.88 0.00 0.00 35,573
VZ

Verizon Communications Inc.

41.67 0.00 0.00 5,309
VIX

CBOE Volatility Index

20.21 +0.05 +0.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 0.00 0.00
DJTA

Dow Jones Transportation Average

14,725.50 0.00 0.00
SPX

S&P 500 Index

5,980.87 0.00 0.00
OEX

S&P 100 Index

2,929.44 0.00 0.00
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 0.00 0.00
NYA

NYSE Composite Index

19,901.13 0.00 0.00
XAX

NYSE AMEX Composite Index

5,805.54 +1.80 +0.03
RUI

RUSSELL 1000 Index

3,273.81 0.00 0.00
RUT

Russell 2000 Index

2,112.96 0.00 0.00
RUA

Russell 3000 Index

3,401.00 0.00 0.00
VIX

CBOE Volatility Index

20.21 +0.05 +0.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.41 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.97 -0.01 -0.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.97 +0.01 +0.05
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
COO

The Cooper Companies Inc.

69.81 0.00 0.00