COO: The Cooper Companies Inc.

As of Friday, August 29th, 2025

$ 67.40

+2.82 +4.36%

Open: 65.06
High: 67.55
Low: 64.82
Volume: 4,070,021
Previous Close on Thursday, August 28th, 2025

$ 64.58

-9.53 -12.85%

Open: 62.27
High: 66.83
Low: 61.78
Volume: 14,904,631

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 65.06 67.55 64.82 67.40 4,070,002 +2.82 +4.36
2025-08-28 62.27 66.83 61.78 64.58 14,904,631 -9.53 -12.85
2025-08-27 73.79 74.81 73.65 74.11 3,780,102 +0.45 +0.60
2025-08-26 73.48 73.79 72.93 73.66 4,255,097 +0.18 +0.24
2025-08-25 75.22 75.44 73.28 73.48 1,619,570 -1.74 -2.31
2025-08-22 73.84 75.54 73.65 75.22 1,991,606 +2.18 +2.98
2025-08-21 72.93 73.73 72.64 73.04 1,654,182 -0.46 -0.63
2025-08-20 72.50 73.68 70.64 73.50 3,098,262 -0.52 -0.70
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 75.44
On 2025-08-25		 61.78
On 2025-08-28		 -7.83 -10.40 75.44
On 2025-08-25		 61.78
On 2025-08-28		 -18.11 70.64
10D 75.54
On 2025-08-22		 61.78
On 2025-08-28		 -5.87 -8.01 75.54
On 2025-08-22		 61.78
On 2025-08-28		 -18.22 72.25
20D 75.54
On 2025-08-22		 61.78
On 2025-08-28		 -3.48 -4.90 75.54
On 2025-08-22		 61.78
On 2025-08-28		 -18.22 71.78
WTD 75.44
On 2025-08-25		 61.78
On 2025-08-28		 -7.83 -10.40 75.44
On 2025-08-25		 61.78
On 2025-08-28		 -18.11 70.64
MTD 75.54
On 2025-08-22		 61.78
On 2025-08-28		 -3.30 -4.66 75.54
On 2025-08-22		 61.78
On 2025-08-28		 -18.22 71.74
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
COO

The Cooper Companies Inc.

67.40 +2.82 +4.36 4,070,021