COO: The Cooper Companies Inc.

As of Thursday, May 8th, 2025

$ 82.92

+1.67 +2.06%

Open: 81.06
High: 84.37
Low: 81.06
Volume: 1,759,708
Previous Close on Wednesday, May 7th, 2025

$ 81.25

+0.68 +0.84%

Open: 80.55
High: 81.52
Low: 79.86
Volume: 1,412,786

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 81.06 84.37 81.06 82.92 1,759,287 +1.67 +2.06
2025-05-07 80.55 81.52 79.86 81.25 1,412,786 +0.68 +0.84
2025-05-06 81.50 82.36 80.54 80.57 1,633,104 -1.00 -1.23
2025-05-05 81.98 82.52 80.91 81.57 1,868,753 -0.73 -0.89
2025-05-02 82.60 83.42 81.59 82.30 1,707,959 +1.16 +1.43
2025-05-01 82.91 82.91 80.20 81.14 1,386,261 -0.53 -0.65
2025-04-30 81.58 81.85 79.86 81.67 1,549,342 -0.56 -0.68
2025-04-29 81.73 82.83 80.82 82.23 1,156,743 +0.38 +0.46
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 84.37
On 2025-05-08		 79.86
On 2025-05-07		 1.78 2.19 83.42
On 2025-05-02		 79.86
On 2025-05-07		 -4.27 81.72
10D 84.37
On 2025-05-08		 79.86
On 2025-04-30		 0.34 0.41 83.42
On 2025-05-02		 79.86
On 2025-05-07		 -4.27 81.64
20D 84.37
On 2025-05-08		 72.88
On 2025-04-10		 5.02 6.44 83.42
On 2025-05-02		 79.86
On 2025-05-07		 -4.27 80.27
WTD 84.37
On 2025-05-08		 79.86
On 2025-05-07		 0.62 0.75 82.52
On 2025-05-05		 79.86
On 2025-05-07		 -3.22 81.58
MTD 84.37
On 2025-05-08		 79.86
On 2025-05-07		 1.25 1.53 83.42
On 2025-05-02		 79.86
On 2025-05-07		 -4.27 81.63
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
COO

The Cooper Companies Inc.

82.92 +1.67 +2.06 1,759,708