COO: The Cooper Companies Inc.

As of Tuesday, September 22nd, 2026

$ 55.29

+1.17 +2.16%

Open: 54.21
High: 55.49
Low: 54.08
Volume: 2,611,712
Previous Close on Monday, September 21st, 2026

$ 54.12

-1.17 -2.12%

Open: 55.13
High: 55.53
Low: 54.10
Volume: 4,182,943

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-22 54.21 55.49 54.08 55.29 2,611,712 +1.17 +2.16
2026-09-21 55.13 55.53 54.10 54.12 4,182,943 -1.17 -2.12
2026-09-18 54.50 55.92 54.10 55.29 8,784,680 +1.52 +2.82
2026-09-17 54.82 54.82 52.78 53.78 5,576,367 -0.84 -1.53
2026-09-16 54.37 55.12 53.92 54.61 5,237,117 +1.34 +2.52
2026-09-15 54.40 54.80 52.97 53.27 4,388,049 -0.95 -1.75
2026-09-14 54.78 54.99 53.60 54.22 5,383,045 +0.31 +0.58
2026-09-11 54.66 55.66 53.15 53.91 6,433,005 -0.26 -0.48
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 55.92
On 2026-09-18		 52.78
On 2026-09-17		 2.02 3.79 55.12
On 2026-09-16		 52.78
On 2026-09-17		 -4.24 54.62
10D 67.92
On 2026-09-09		 51.01
On 2026-09-10		 -12.40 -18.32 67.92
On 2026-09-09		 51.01
On 2026-09-10		 -24.90 55.21
20D 75.71
On 2026-08-25		 51.01
On 2026-09-10		 -20.51 -27.06 75.71
On 2026-08-25		 51.01
On 2026-09-10		 -32.62 62.85
WTD 55.53
On 2026-09-21		 54.08
On 2026-09-22		 0.00 0.00 55.53
On 2026-09-21		 54.08
On 2026-09-22		 -2.62 54.71
MTD 71.07
On 2026-09-02		 51.01
On 2026-09-10		 -14.80 -21.12 71.07
On 2026-09-02		 51.01
On 2026-09-10		 -28.23 59.94
As of Tuesday, September 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

319.22 +0.21 +0.07 3,301,345
KO

The Coca-Cola Company

88.61 +1.49 +1.71 17,203,692
PFE

Pfizer Inc.

27.93 +0.19 +0.68 26,626,755
VZ

Verizon Communications Inc.

46.45 -1.23 -2.58 32,392,600
VIX

CBOE Volatility Index

14.27 -0.55 -3.71
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,863.63 -185.20 -0.36 429,815,808
DJTA

Dow Jones Transportation Average

19,887.73 -83.17 -0.42 79,960,920
SPX

S&P 500 Index

7,764.75 +0.05 +0.00
OEX

S&P 100 Index

3,875.75 -2.35 -0.06
NDX

NASDAQ 100 Index

30,732.40 +250.04 +0.82
NYA

NYSE Composite Index

24,029.62 -57.05 -0.24
XAX

NYSE AMEX Composite Index

8,402.34 -22.39 -0.27
RUI

RUSSELL 1000 Index

4,221.54 +0.41 +0.01
RUT

Russell 2000 Index

2,889.92 +14.56 +0.51
RUA

Russell 3000 Index

4,398.88 +1.31 +0.03
VIX

CBOE Volatility Index

14.27 -0.55 -3.71
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.65 -0.14 -0.64
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.87 -0.28 -1.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.66 -0.41 -2.27
 
Recent
Ticker Last Chg %Chg Volume
COO

The Cooper Companies Inc.

55.29 +1.17 +2.16 2,611,712