COO: The Cooper Companies Inc.

As of Friday, April 10th, 2026

$ 71.21

-0.25 -0.35%

Open: 71.96
High: 72.13
Low: 71.05
Volume: 1,471,745
Previous Close on Thursday, April 9th, 2026

$ 71.46

-0.27 -0.38%

Open: 71.14
High: 71.85
Low: 70.08
Volume: 1,276,741

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-10 71.96 72.13 71.05 71.21 1,471,745 -0.25 -0.35
2026-04-09 71.14 71.85 70.08 71.46 1,276,741 -0.27 -0.38
2026-04-08 72.20 72.23 71.11 71.73 2,235,651 +2.07 +2.97
2026-04-07 70.10 70.30 68.70 69.66 2,173,525 -0.63 -0.90
2026-04-06 69.98 70.77 69.63 70.29 2,706,181 +0.12 +0.17
2026-04-02 70.70 71.87 69.34 70.17 2,047,869 -1.26 -1.76
2026-04-01 71.83 72.39 71.15 71.43 1,763,941 -0.07 -0.10
2026-03-31 70.04 71.74 69.52 71.50 1,857,816 +2.19 +3.16
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 72.23
On 2026-04-08		 68.70
On 2026-04-07		 1.04 1.48 72.23
On 2026-04-08		 70.08
On 2026-04-09		 -2.98 70.87
10D 72.39
On 2026-04-01		 68.70
On 2026-04-07		 -0.33 -0.46 72.39
On 2026-04-01		 68.70
On 2026-04-07		 -5.10 70.65
20D 73.07
On 2026-03-17		 68.70
On 2026-04-07		 -0.31 -0.43 73.07
On 2026-03-17		 68.70
On 2026-04-07		 -5.98 70.76
WTD 72.23
On 2026-04-08		 68.70
On 2026-04-07		 1.04 1.48 72.23
On 2026-04-08		 70.08
On 2026-04-09		 -2.98 70.87
MTD 72.39
On 2026-04-01		 68.70
On 2026-04-07		 -0.29 -0.41 72.39
On 2026-04-01		 68.70
On 2026-04-07		 -5.10 70.85
As of Friday, April 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.35 -4.67 -1.49 3,683,782
KO

The Coca-Cola Company

77.47 -0.71 -0.91 11,077,978
PFE

Pfizer Inc.

26.92 -0.30 -1.10 27,818,192
VZ

Verizon Communications Inc.

46.04 -1.74 -3.64 25,234,318
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,916.57 -269.23 -0.56 478,304,657
DJTA

Dow Jones Transportation Average

20,339.04 -116.79 -0.57 91,784,765
SPX

S&P 500 Index

6,816.89 -7.77 -0.11
OEX

S&P 100 Index

3,336.48 +3.08 +0.09
NDX

NASDAQ 100 Index

25,116.34 +34.25 +0.14
NYA

NYSE Composite Index

22,734.50 -96.21 -0.42
XAX

NYSE AMEX Composite Index

8,875.39 +34.68 +0.39
RUI

RUSSELL 1000 Index

3,716.94 -6.00 -0.16
RUT

Russell 2000 Index

2,630.59 -5.72 -0.22
RUA

Russell 3000 Index

3,877.18 -6.36 -0.16
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.25 +0.14 +0.58
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.51 +0.12 +0.51
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.86 +0.05 +0.23
 
Recent
Ticker Last Chg %Chg Volume
GKOS

Glaukos Corp.

116.40 -3.05 -2.55 522,054
AI

C3.ai Inc.

8.28 -0.30 -3.50 4,341,839
SLM

SLM Corporation

21.47 +0.03 +0.14 2,687,235
COO

The Cooper Companies Inc.

71.21 -0.25 -0.35 1,471,745