COO: The Cooper Companies Inc.

As of Wednesday, September 2nd, 2026

$ 69.73

+0.45 +0.65%

Open: 69.31
High: 71.07
Low: 69.28
Volume: 1,576,941
Previous Close on Tuesday, September 1st, 2026

$ 69.28

-0.81 -1.16%

Open: 70.26
High: 70.80
Low: 69.08
Volume: 1,355,192

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-02 69.31 71.07 69.28 69.73 1,576,941 +0.45 +0.65
2026-09-01 70.26 70.80 69.08 69.28 1,355,192 -0.81 -1.16
2026-08-31 70.49 70.76 69.64 70.09 2,037,420 -1.08 -1.52
2026-08-28 71.18 71.50 70.66 71.17 1,011,285 +0.21 +0.30
2026-08-27 71.90 72.08 70.70 70.96 1,519,880 -1.72 -2.37
2026-08-26 72.62 72.93 72.22 72.68 1,538,654 -0.36 -0.49
2026-08-25 75.42 75.71 72.92 73.04 1,334,898 -2.76 -3.64
2026-08-24 76.14 76.58 75.62 75.80 1,136,541 -0.42 -0.55
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 72.08
On 2026-08-27		 69.08
On 2026-09-01		 -2.95 -4.06 72.08
On 2026-08-27		 69.08
On 2026-09-01		 -4.17 70.25
10D 77.09
On 2026-08-20		 69.08
On 2026-09-01		 -7.00 -9.12 77.09
On 2026-08-20		 69.08
On 2026-09-01		 -10.40 72.51
20D 78.11
On 2026-08-19		 69.08
On 2026-09-01		 -5.11 -6.83 78.11
On 2026-08-19		 69.08
On 2026-09-01		 -11.56 74.15
WTD 71.07
On 2026-09-02		 69.08
On 2026-09-01		 -1.44 -2.02 70.76
On 2026-08-31		 70.76
On 2026-08-31		 0.00 69.70
MTD 71.07
On 2026-09-02		 69.08
On 2026-09-01		 -0.36 -0.51 70.80
On 2026-09-01		 70.80
On 2026-09-01		 0.00 69.51
As of Wednesday, September 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

329.50 -1.59 -0.48 2,680,588
KO

The Coca-Cola Company

88.24 +0.24 +0.27 17,148,273
PFE

Pfizer Inc.

29.02 +0.47 +1.65 38,855,127
VZ

Verizon Communications Inc.

50.22 -0.08 -0.16 18,634,241
VIX

CBOE Volatility Index

15.26 -1.08 -6.61
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,061.89 +295.01 +0.56 409,028,129
DJTA

Dow Jones Transportation Average

20,713.48 -53.88 -0.26 51,883,671
SPX

S&P 500 Index

7,666.64 +35.17 +0.46
OEX

S&P 100 Index

3,801.97 +22.73 +0.60
NDX

NASDAQ 100 Index

29,143.33 +66.11 +0.23
NYA

NYSE Composite Index

24,495.59 +146.32 +0.60
XAX

NYSE AMEX Composite Index

8,891.00 -10.23 -0.11
RUI

RUSSELL 1000 Index

4,173.57 +18.90 +0.45
RUT

Russell 2000 Index

2,953.18 +33.04 +1.13
RUA

Russell 3000 Index

4,354.73 +20.92 +0.48
VIX

CBOE Volatility Index

15.26 -1.08 -6.61
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.54 -0.39 -1.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.10 -0.46 -2.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.80 -0.53 -2.89
 
Recent
Ticker Last Chg %Chg Volume
IXC

iShares Global Energy ETF

59.20 +0.02 +0.03 211,147
EPR

EPR Properties

59.61 +0.25 +0.42 48,762
COO

The Cooper Companies Inc.

69.73 +0.45 +0.65 1,576,941