COO: The Cooper Companies Inc.

As of Friday, February 27th, 2026

$ 83.67

-0.34 -0.40%

Open: 83.11
High: 84.10
Low: 82.77
Volume: N/A
Previous Close on Thursday, February 26th, 2026

$ 84.01

+0.54 +0.65%

Open: 83.43
High: 84.22
Low: 83.08
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-27 83.11 84.10 82.77 83.67 0 -0.34 -0.40
2026-02-26 83.43 84.22 83.08 84.01 0 +0.54 +0.65
2026-02-25 83.56 83.66 82.10 83.47 0 -0.09 -0.11
2026-02-24 82.84 83.72 82.56 83.56 0 +0.62 +0.75
2026-02-23 83.15 84.43 81.97 82.94 0 -1.13 -1.34
2026-02-20 83.55 84.62 83.12 84.07 1,389,586 +0.39 +0.47
2026-02-19 83.21 83.70 82.55 83.68 1,251,326 +0.28 +0.34
2026-02-18 81.77 83.56 81.19 83.40 1,579,607 +1.46 +1.78
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 84.43
On 2026-02-23		 81.97
On 2026-02-23		 -0.40 -0.48 84.43
On 2026-02-23		 82.10
On 2026-02-25		 -2.77 83.53
10D 84.62
On 2026-02-20		 81.19
On 2026-02-18		 1.97 2.41 84.23
On 2026-02-13		 81.19
On 2026-02-18		 -3.62 83.37
20D 84.62
On 2026-02-20		 78.79
On 2026-02-03		 3.30 4.11 84.23
On 2026-02-13		 81.19
On 2026-02-18		 -3.62 82.30
WTD 84.43
On 2026-02-23		 81.97
On 2026-02-23		 -0.40 -0.48 84.43
On 2026-02-23		 82.10
On 2026-02-25		 -2.77 83.53
MTD 84.62
On 2026-02-20		 78.79
On 2026-02-03		 2.29 2.81 84.23
On 2026-02-13		 81.19
On 2026-02-18		 -3.62 82.35
As of Friday, February 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

342.26 +1.42 +0.42
KO

The Coca-Cola Company

81.56 +1.06 +1.32
PFE

Pfizer Inc.

27.65 +0.55 +2.03
VZ

Verizon Communications Inc.

50.14 +1.25 +2.56
VIX

CBOE Volatility Index

19.86 +1.23 +6.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,977.92 -521.28 -1.05 811,800,907
DJTA

Dow Jones Transportation Average

19,689.19 -44.69 -0.23 191,364,693
SPX

S&P 500 Index

6,878.88 -29.98 -0.43
OEX

S&P 100 Index

3,347.38 -20.02 -0.59
NDX

NASDAQ 100 Index

24,960.04 -74.34 -0.30
NYA

NYSE Composite Index

23,494.44 -30.40 -0.13
XAX

NYSE AMEX Composite Index

8,761.14 +44.96 +0.52
RUI

RUSSELL 1000 Index

3,756.96 -16.79 -0.44
RUT

Russell 2000 Index

2,632.36 -44.93 -1.68
RUA

Russell 3000 Index

3,917.03 -19.76 -0.50
VIX

CBOE Volatility Index

19.86 +1.23 +6.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.40 +0.28 +1.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.59 +0.50 +2.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.56 +0.75 +3.60
 
Recent
Ticker Last Chg %Chg Volume
AMG

Affiliated Managers Group Inc.

306.18 -6.76 -2.16
O

Realty Income Corporation

67.00 +0.40 +0.60
COO

The Cooper Companies Inc.

83.67 -0.34 -0.40