COO: The Cooper Companies Inc.

As of Thursday, July 3rd, 2025

$ 73.30

+0.28 +0.38%

Open: 73.41
High: 73.92
Low: 72.77
Volume: 1,492,208
Previous Close on Wednesday, July 2nd, 2025

$ 73.02

+0.21 +0.29%

Open: 72.66
High: 73.39
Low: 72.32
Volume: 3,367,336

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-03 73.41 73.92 72.77 73.30 1,492,208 +0.28 +0.38
2025-07-02 72.66 73.39 72.32 73.02 3,367,336 +0.21 +0.29
2025-07-01 71.00 73.80 70.91 72.81 2,583,306 +1.65 +2.32
2025-06-30 71.22 71.67 70.58 71.16 2,132,480 +0.02 +0.03
2025-06-27 69.66 71.86 69.49 71.14 5,274,900 +1.45 +2.08
2025-06-26 69.70 69.99 69.01 69.69 1,517,728 +0.15 +0.22
2025-06-25 70.58 70.74 69.45 69.54 1,970,438 -1.39 -1.96
2025-06-24 69.90 71.48 69.18 70.93 3,926,192 +1.41 +2.03
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 73.92
On 2025-07-03		 69.49
On 2025-06-27		 3.61 5.18 73.80
On 2025-07-01		 72.32
On 2025-07-02		 -2.01 72.29
10D 73.92
On 2025-07-03		 68.12
On 2025-06-23		 3.49 5.00 70.82
On 2025-06-20		 68.12
On 2025-06-23		 -3.81 71.06
20D 73.92
On 2025-07-03		 67.73
On 2025-06-05		 5.88 8.72 73.47
On 2025-06-10		 67.98
On 2025-06-18		 -7.47 70.95
WTD 73.92
On 2025-07-03		 70.58
On 2025-06-30		 2.16 3.04 73.80
On 2025-07-01		 72.32
On 2025-07-02		 -2.01 72.57
MTD 73.92
On 2025-07-03		 70.91
On 2025-07-01		 2.14 3.01 73.80
On 2025-07-01		 72.32
On 2025-07-02		 -2.01 73.04
As of Thursday, July 3rd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

246.88 +2.13 +0.87 3,082,441
KO

The Coca-Cola Company

71.35 +0.44 +0.62 9,423,352
PFE

Pfizer Inc.

25.38 +0.06 +0.24 27,032,052
VZ

Verizon Communications Inc.

43.55 -0.04 -0.09 10,278,729
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,828.53 +344.11 +0.77 346,629,174
DJTA

Dow Jones Transportation Average

16,046.83 +28.77 +0.18 71,869,081
SPX

S&P 500 Index

6,279.35 +51.93 +0.83
OEX

S&P 100 Index

3,081.31 +26.91 +0.88
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,866.97 +225.08 +0.99
NYA

NYSE Composite Index

20,725.79 +128.86 +0.63
XAX

NYSE AMEX Composite Index

5,878.23 +9.79 +0.17
RUI

RUSSELL 1000 Index

3,437.56 +28.67 +0.84
RUT

Russell 2000 Index

2,249.04 +22.66 +1.02
RUA

Russell 3000 Index

3,573.18 +30.07 +0.85
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 -0.14 -0.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.21 -0.14 -0.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,472.68 +116.49 +1.12
 
Recent
Ticker Last Chg %Chg Volume
COO

The Cooper Companies Inc.

73.30 +0.28 +0.38 1,492,208