COO: The Cooper Companies Inc.

As of Friday, May 30th, 2025

$ 79.96

-- 0 0%

Open: 79.96
High: 79.96
Low: 79.96
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 79.96

-0.16 -0.20%

Open: 80.74
High: 80.78
Low: 79.47
Volume: 4,043,399

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 80.74 80.78 79.47 79.96 4,043,399 -0.16 -0.20
2025-05-28 80.01 80.61 79.22 80.12 2,431,504 -0.47 -0.58
2025-05-27 80.21 80.95 79.62 80.59 2,684,416 +1.76 +2.23
2025-05-23 78.37 79.10 78.16 78.83 1,548,941 -0.47 -0.59
2025-05-22 79.37 80.05 78.84 79.30 2,037,369 -0.07 -0.09
2025-05-21 80.95 81.26 79.33 79.37 1,544,901 -2.13 -2.61
2025-05-20 81.55 82.04 80.96 81.50 2,104,373 -0.41 -0.50
2025-05-19 81.54 82.17 81.25 81.91 1,620,901 -1.01 -1.22
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 80.95
On 2025-05-27		 78.16
On 2025-05-23		 0.59 0.74 80.05
On 2025-05-22		 78.16
On 2025-05-23		 -2.37 79.76
10D 82.97
On 2025-05-16		 78.16
On 2025-05-23		 -0.51 -0.63 82.97
On 2025-05-16		 78.16
On 2025-05-23		 -5.80 80.60
20D 85.23
On 2025-05-12		 78.16
On 2025-05-23		 -1.71 -2.09 85.23
On 2025-05-12		 78.16
On 2025-05-23		 -8.30 81.23
WTD 80.95
On 2025-05-27		 79.22
On 2025-05-28		 1.13 1.43 80.95
On 2025-05-27		 79.22
On 2025-05-28		 -2.13 80.22
MTD 85.23
On 2025-05-12		 78.16
On 2025-05-23		 -1.71 -2.09 85.23
On 2025-05-12		 78.16
On 2025-05-23		 -8.30 81.23
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.97 +0.81 +0.33 763,815
KO

The Coca-Cola Company

71.82 +0.33 +0.46 2,310,192
PFE

Pfizer Inc.

23.45 0.00 0.00 5,033,429
VZ

Verizon Communications Inc.

43.76 +0.43 +0.99 2,042,914
VIX

CBOE Volatility Index

19.03 -0.15 -0.78
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,257.86 +42.13 +0.10 126,690,416
DJTA

Dow Jones Transportation Average

14,722.61 -22.77 -0.15 25,454,644
SPX

S&P 500 Index

5,906.99 -5.18 -0.09
OEX

S&P 100 Index

2,883.68 -1.92 -0.07
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,329.54 -34.41 -0.16
NYA

NYSE Composite Index

19,747.54 +3.68 +0.02
XAX

NYSE AMEX Composite Index

5,198.55 -13.57 -0.26
RUI

RUSSELL 1000 Index

3,232.05 -3.52 -0.11
RUT

Russell 2000 Index

2,066.96 -7.82 -0.38
RUA

Russell 3000 Index

3,356.30 -4.04 -0.12
VIX

CBOE Volatility Index

19.03 -0.15 -0.78
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.11 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.81 +0.04 +0.18
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.55 -0.07 -0.32
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,852.04 -10.01 -0.10
 
Recent
Ticker Last Chg %Chg Volume
COO

The Cooper Companies Inc.

79.96 0.00 0.00