COO: The Cooper Companies Inc.

As of Monday, October 12th, 2026

$ 55.55

+1.18 +2.16%

Open: 54.38
High: 55.88
Low: 54.10
Volume: 3,393,409
Previous Close on Friday, October 9th, 2026

$ 54.37

+0.07 +0.13%

Open: 54.32
High: 54.75
Low: 53.85
Volume: 3,182,576

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-12 54.38 55.88 54.10 55.55 3,393,409 +1.18 +2.16
2026-10-09 54.32 54.75 53.85 54.37 3,182,576 +0.07 +0.13
2026-10-08 54.09 54.68 53.71 54.30 5,792,681 -0.45 -0.82
2026-10-07 56.33 56.50 54.66 54.75 4,089,404 -1.68 -2.98
2026-10-06 56.68 56.93 55.64 56.43 3,963,004 -0.34 -0.60
2026-10-05 56.37 57.01 55.73 56.77 3,530,797 -0.14 -0.25
2026-10-02 57.52 57.69 56.72 56.91 3,294,234 -0.50 -0.87
2026-10-01 56.46 57.55 55.95 57.41 4,897,548 +0.88 +1.56
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 56.93
On 2026-10-06		 53.71
On 2026-10-08		 -1.23 -2.16 56.93
On 2026-10-06		 53.71
On 2026-10-08		 -5.66 55.08
10D 57.69
On 2026-10-02		 53.71
On 2026-10-08		 -1.03 -1.81 57.69
On 2026-10-02		 53.71
On 2026-10-08		 -6.89 55.96
20D 57.69
On 2026-10-02		 52.78
On 2026-09-17		 1.33 2.44 57.69
On 2026-10-02		 53.71
On 2026-10-08		 -6.89 55.47
WTD 55.88
On 2026-10-12		 54.10
On 2026-10-12		 1.18 2.16 -- -- -- 55.55
MTD 57.69
On 2026-10-02		 53.71
On 2026-10-08		 -0.99 -1.74 57.69
On 2026-10-02		 53.71
On 2026-10-08		 -6.89 55.81
As of Monday, October 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.64 +0.44 +0.14 2,398,360
KO

The Coca-Cola Company

89.79 +1.74 +1.98 13,938,047
PFE

Pfizer Inc.

28.40 +0.12 +0.42 17,954,102
VZ

Verizon Communications Inc.

42.78 +1.13 +2.71 29,001,413
VIX

CBOE Volatility Index

15.21 +0.37 +2.49
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,850.55 +195.60 +0.38 307,464,899
DJTA

Dow Jones Transportation Average

19,759.08 -45.06 -0.23 45,519,328
SPX

S&P 500 Index

7,807.24 -4.30 -0.06
OEX

S&P 100 Index

3,893.72 +0.18 +0.00
NDX

NASDAQ 100 Index

30,664.70 -218.45 -0.71
NYA

NYSE Composite Index

23,990.73 +51.63 +0.22
XAX

NYSE AMEX Composite Index

8,195.03 +22.66 +0.28
RUI

RUSSELL 1000 Index

4,243.27 -3.79 -0.09
RUT

Russell 2000 Index

2,794.48 -12.50 -0.45
RUA

Russell 3000 Index

4,414.77 -4.56 -0.10
VIX

CBOE Volatility Index

15.21 +0.37 +2.49
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.67 -0.06 -0.28
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.95 +0.09 +0.45
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.93 +0.16 +0.90
 
Recent
Ticker Last Chg %Chg Volume
COO

The Cooper Companies Inc.

55.55 +1.18 +2.16 3,393,409