COO: The Cooper Companies Inc.

As of Thursday, August 13th, 2026

$ 76.60

-0.13 -0.17%

Open: 77.26
High: 77.64
Low: 76.38
Volume: 1,386,936
Previous Close on Wednesday, August 12th, 2026

$ 76.73

-0.09 -0.12%

Open: 76.34
High: 77.19
Low: 75.37
Volume: 2,949,920

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-13 77.26 77.64 76.38 76.60 1,386,925 -0.13 -0.17
2026-08-12 76.34 77.19 75.37 76.73 2,949,920 -0.09 -0.12
2026-08-11 76.32 77.42 76.20 76.82 1,675,206 +0.50 +0.66
2026-08-10 74.23 76.60 74.20 76.32 2,384,843 +2.09 +2.82
2026-08-07 73.05 74.58 72.65 74.23 1,561,682 +0.91 +1.24
2026-08-06 75.00 75.13 73.23 73.32 1,931,130 -1.52 -2.03
2026-08-05 74.75 75.02 73.82 74.84 1,506,670 +0.15 +0.20
2026-08-04 73.91 74.80 73.27 74.69 1,969,357 +0.46 +0.62
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 77.64
On 2026-08-13		 72.65
On 2026-08-07		 3.28 4.47 77.42
On 2026-08-11		 75.37
On 2026-08-12		 -2.65 76.14
10D 77.64
On 2026-08-13		 71.15
On 2026-07-31		 3.95 5.44 75.13
On 2026-08-06		 72.65
On 2026-08-07		 -3.30 75.01
20D 77.64
On 2026-08-13		 69.60
On 2026-07-23		 3.50 4.79 73.95
On 2026-07-17		 69.60
On 2026-07-23		 -5.88 73.18
WTD 77.64
On 2026-08-13		 74.20
On 2026-08-10		 2.37 3.19 77.42
On 2026-08-11		 75.37
On 2026-08-12		 -2.65 76.62
MTD 77.64
On 2026-08-13		 72.65
On 2026-08-07		 4.28 5.92 75.13
On 2026-08-06		 72.65
On 2026-08-07		 -3.30 75.31
As of Thursday, August 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

360.64 -4.69 -1.28 2,684,639
KO

The Coca-Cola Company

87.42 +0.71 +0.82 9,970,342
PFE

Pfizer Inc.

26.80 +0.49 +1.86 34,801,804
VZ

Verizon Communications Inc.

48.22 +1.24 +2.64 17,162,519
VIX

CBOE Volatility Index

14.57 +0.02 +0.14
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,839.99 +69.72 +0.13 413,548,657
DJTA

Dow Jones Transportation Average

21,928.05 +323.40 +1.50 53,776,062
SPX

S&P 500 Index

7,798.99 +50.49 +0.65
OEX

S&P 100 Index

3,842.14 +24.35 +0.64
NDX

NASDAQ 100 Index

30,084.50 +341.90 +1.15
NYA

NYSE Composite Index

24,809.65 +51.02 +0.21
XAX

NYSE AMEX Composite Index

8,872.31 +66.76 +0.76
RUI

RUSSELL 1000 Index

4,252.62 +27.16 +0.64
RUT

Russell 2000 Index

3,052.85 +7.36 +0.24
RUA

Russell 3000 Index

4,439.88 +27.62 +0.63
VIX

CBOE Volatility Index

14.57 +0.02 +0.14
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.81 +0.19 +0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 +0.10 +0.48
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.59 +0.06 +0.32
 
Recent
Ticker Last Chg %Chg Volume
COO

The Cooper Companies Inc.

76.60 -0.13 -0.17 1,386,936