COO: The Cooper Companies Inc.

As of Friday, June 12th, 2026

$ 67.88

+0.37 +0.55%

Open: 68.09
High: 68.18
Low: 66.41
Volume: 1,939,529
Previous Close on Thursday, June 11th, 2026

$ 67.51

-0.18 -0.27%

Open: 67.58
High: 67.94
Low: 66.06
Volume: 3,208,541

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-12 68.09 68.18 66.41 67.88 1,939,529 +0.37 +0.55
2026-06-11 67.58 67.94 66.06 67.51 3,208,541 -0.18 -0.27
2026-06-10 68.62 68.67 67.54 67.69 3,006,096 -0.93 -1.36
2026-06-09 67.11 69.00 66.20 68.62 4,434,711 +1.83 +2.74
2026-06-08 66.18 68.18 65.59 66.79 6,378,982 -0.55 -0.82
2026-06-05 65.24 67.61 65.00 67.34 9,086,697 +5.32 +8.58
2026-06-04 61.09 62.98 61.09 62.02 4,003,466 +1.68 +2.78
2026-06-03 60.25 60.58 59.59 60.34 3,997,213 +0.85 +1.43
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 69.00
On 2026-06-09		 65.59
On 2026-06-08		 0.54 0.80 69.00
On 2026-06-09		 66.06
On 2026-06-11		 -4.26 67.70
10D 69.00
On 2026-06-09		 59.14
On 2026-06-02		 6.67 10.90 69.00
On 2026-06-09		 66.06
On 2026-06-11		 -4.26 64.79
20D 69.00
On 2026-06-09		 59.14
On 2026-06-02		 7.50 12.42 63.32
On 2026-05-22		 59.14
On 2026-06-02		 -6.60 63.11
WTD 69.00
On 2026-06-09		 65.59
On 2026-06-08		 0.54 0.80 69.00
On 2026-06-09		 66.06
On 2026-06-11		 -4.26 67.70
MTD 69.00
On 2026-06-09		 59.14
On 2026-06-02		 6.67 10.90 69.00
On 2026-06-09		 66.06
On 2026-06-11		 -4.26 64.79
As of Friday, June 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.30 +2.54 +0.76 4,358,716
KO

The Coca-Cola Company

82.62 +0.09 +0.11 11,619,843
PFE

Pfizer Inc.

26.21 +0.04 +0.15 38,746,243
VZ

Verizon Communications Inc.

48.11 +1.17 +2.49 21,943,306
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,202.26 +353.51 +0.70 427,713,946
DJTA

Dow Jones Transportation Average

22,596.69 +72.95 +0.32 66,435,006
SPX

S&P 500 Index

7,431.46 +37.16 +0.50
OEX

S&P 100 Index

3,645.59 +9.47 +0.26
NDX

NASDAQ 100 Index

29,635.95 +189.77 +0.64
NYA

NYSE Composite Index

23,595.79 +182.90 +0.78
XAX

NYSE AMEX Composite Index

8,395.75 +47.64 +0.57
RUI

RUSSELL 1000 Index

4,047.10 +18.92 +0.47
RUT

Russell 2000 Index

2,943.99 +22.96 +0.79
RUA

Russell 3000 Index

4,227.02 +20.39 +0.48
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.75 -0.20 -0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.59 -0.55 -2.38
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.91 -4.25
 
Recent
Ticker Last Chg %Chg Volume
HP

Helmerich & Payne Inc.

39.25 +0.06 +0.15 659,545
COO

The Cooper Companies Inc.

67.88 +0.37 +0.55 1,939,529