COO: The Cooper Companies Inc.

As of Tuesday, March 11th, 2025

$ 81.03

+1.14 +1.43%

Open: 80.93
High: 81.80
Low: 78.43
Volume: 3,370,815
Previous Close on Monday, March 10th, 2025

$ 79.89

-5.11 -6.01%

Open: 85.30
High: 85.34
Low: 79.74
Volume: 4,073,740

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-11 80.93 81.80 78.43 81.03 3,370,815 +1.14 +1.43
2025-03-10 85.30 85.34 79.74 79.89 4,073,740 -5.11 -6.01
2025-03-07 86.18 86.44 82.61 85.00 5,332,454 -5.98 -6.57
2025-03-06 90.53 91.59 90.08 90.98 2,850,734 -0.35 -0.38
2025-03-05 90.39 91.60 89.64 91.33 1,942,127 +0.66 +0.73
2025-03-04 91.57 91.77 89.55 90.67 2,636,080 -0.98 -1.07
2025-03-03 90.97 92.84 90.52 91.65 1,659,984 +1.27 +1.41
2025-02-28 90.06 90.65 88.80 90.38 1,893,595 +0.51 +0.57
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 91.60
On 2025-03-05		 78.43
On 2025-03-11		 -9.64 -10.63 91.60
On 2025-03-05		 78.43
On 2025-03-11		 -14.38 85.65
10D 92.84
On 2025-03-03		 78.43
On 2025-03-11		 -9.23 -10.23 92.84
On 2025-03-03		 78.43
On 2025-03-11		 -15.53 88.18
20D 94.17
On 2025-02-13		 78.43
On 2025-03-11		 -12.60 -13.46 94.17
On 2025-02-13		 78.43
On 2025-03-11		 -16.72 89.01
WTD 85.34
On 2025-03-10		 78.43
On 2025-03-11		 -3.97 -4.67 85.34
On 2025-03-10		 78.43
On 2025-03-11		 -8.10 80.46
MTD 92.84
On 2025-03-03		 78.43
On 2025-03-11		 -9.35 -10.35 92.84
On 2025-03-03		 78.43
On 2025-03-11		 -15.53 87.22
As of Tuesday, March 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.72 -0.40 -0.21 5,109,467
KO

The Coca-Cola Company

71.04 -0.41 -0.57 28,069,651
PFE

Pfizer Inc.

25.99 -0.65 -2.44 44,810,083
VZ

Verizon Communications Inc.

43.43 -3.06 -6.58 64,125,973
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,433.48 -478.23 -1.14 828,160,678
DJTA

Dow Jones Transportation Average

14,780.19 -474.29 -3.11 271,379,059
SPX

S&P 500 Index

5,572.07 -42.49 -0.76
OEX

S&P 100 Index

2,702.24 -18.43 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,376.96 -53.99 -0.28
NYA

NYSE Composite Index

19,052.13 -150.24 -0.78
XAX

NYSE AMEX Composite Index

4,825.39 -81.31 -1.66
RUI

RUSSELL 1000 Index

3,044.83 -20.60 -0.67
RUT

Russell 2000 Index

2,023.59 +4.53 +0.22
RUA

Russell 3000 Index

3,167.23 -20.15 -0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.59 +2.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.84 -0.14 -0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.34 -0.38 -1.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,659.05 -19.45 -0.20
 
Recent
Ticker Last Chg %Chg Volume
COO

The Cooper Companies Inc.

81.03 +1.14 +1.43 3,370,815