COO: The Cooper Companies Inc.

As of Monday, February 9th, 2026

$ 81.48

-0.62 -0.76%

Open: 81.50
High: 81.74
Low: 80.34
Volume: 1,513,391
Previous Close on Friday, February 6th, 2026

$ 82.10

+2.00 +2.50%

Open: 80.42
High: 82.18
Low: 80.22
Volume: 1,508,277

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-09 81.50 81.74 80.34 81.48 1,513,391 -0.62 -0.76
2026-02-06 80.42 82.18 80.22 82.10 1,508,277 +2.00 +2.50
2026-02-05 80.95 81.48 79.76 80.10 1,796,024 -0.82 -1.01
2026-02-04 80.16 82.11 79.53 80.92 1,800,936 +1.59 +2.00
2026-02-03 80.39 81.83 78.79 79.33 1,050,805 -1.32 -1.64
2026-02-02 81.24 81.37 79.70 80.65 1,777,238 -0.73 -0.90
2026-01-30 80.37 81.55 80.29 81.38 1,679,220 +1.01 +1.26
2026-01-29 80.86 81.01 79.61 80.37 2,039,700 -0.11 -0.14
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 82.18
On 2026-02-06		 78.79
On 2026-02-03		 0.83 1.03 82.11
On 2026-02-04		 79.76
On 2026-02-05		 -2.86 80.79
10D 82.18
On 2026-02-06		 78.79
On 2026-02-03		 0.58 0.72 82.11
On 2026-02-04		 79.76
On 2026-02-05		 -2.86 80.75
20D 84.36
On 2026-01-12		 78.79
On 2026-02-03		 -1.97 -2.36 84.36
On 2026-01-12		 78.79
On 2026-02-03		 -6.60 81.35
WTD 81.74
On 2026-02-09		 80.34
On 2026-02-09		 -0.62 -0.76 -- -- -- 81.48
MTD 82.18
On 2026-02-06		 78.79
On 2026-02-03		 0.10 0.12 82.11
On 2026-02-04		 79.76
On 2026-02-05		 -2.86 80.76
As of Monday, February 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.74 -4.26 -1.33 4,693,406
KO

The Coca-Cola Company

77.97 -1.06 -1.34 23,111,335
PFE

Pfizer Inc.

27.05 -0.17 -0.62 46,312,026
VZ

Verizon Communications Inc.

47.02 +0.71 +1.53 26,720,466
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,135.87 +20.20 +0.04 623,640,099
DJTA

Dow Jones Transportation Average

19,753.82 -138.54 -0.70 104,907,519
SPX

S&P 500 Index

6,964.82 +32.52 +0.47
OEX

S&P 100 Index

3,435.76 +18.46 +0.54
NDX

NASDAQ 100 Index

25,268.14 +192.37 +0.77
NYA

NYSE Composite Index

23,340.74 +87.92 +0.38
XAX

NYSE AMEX Composite Index

8,457.36 +169.72 +2.05
RUI

RUSSELL 1000 Index

3,800.94 +17.77 +0.47
RUT

Russell 2000 Index

2,689.05 +18.71 +0.70
RUA

Russell 3000 Index

3,964.66 +18.95 +0.48
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.13 -0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.94 -0.29 -1.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.09 -0.28 -1.37
 
Recent
Ticker Last Chg %Chg Volume
CASS

Cass Information Systems Inc.

46.32 -0.44 -0.94 57,571
ACWI

iShares MSCI ACWI ETF

147.41 +1.13 +0.77 3,502,757
IQ

iQIYI, Inc.

1.95 -0.02 -1.02 5,622,473
COMP

NASDAQ Composite Index

12.87 +0.60 +4.89 16,403,367
COO

The Cooper Companies Inc.

81.48 -0.62 -0.76 1,513,391