COO: The Cooper Companies Inc.

As of Wednesday, April 16th, 2025

$ 78.23

+0.43 +0.55%

Open: 77.33
High: 78.50
Low: 76.83
Volume: 2,561,321
Previous Close on Tuesday, April 15th, 2025

$ 77.80

-0.96 -1.22%

Open: 78.99
High: 78.99
Low: 77.31
Volume: 1,386,329

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 77.33 78.50 76.83 78.23 2,561,321 +0.43 +0.55
2025-04-15 78.99 78.99 77.31 77.80 1,386,329 -0.96 -1.22
2025-04-14 77.92 79.04 77.18 78.76 1,775,792 +1.30 +1.68
2025-04-11 74.47 77.81 74.47 77.46 2,571,330 +2.09 +2.77
2025-04-10 77.60 77.60 72.88 75.37 2,499,787 -2.53 -3.25
2025-04-09 70.30 78.18 69.81 77.90 2,675,252 +6.40 +8.95
2025-04-08 75.74 76.08 70.51 71.50 1,525,308 -1.81 -2.47
2025-04-07 73.71 75.50 70.80 73.31 2,109,724 -0.46 -0.62
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 79.04
On 2025-04-14		 72.88
On 2025-04-10		 0.33 0.42 79.04
On 2025-04-14		 76.83
On 2025-04-16		 -2.80 77.52
10D 80.96
On 2025-04-03		 69.81
On 2025-04-09		 -3.00 -3.69 80.96
On 2025-04-03		 69.81
On 2025-04-09		 -13.77 76.23
20D 85.27
On 2025-03-27		 69.81
On 2025-04-09		 -1.89 -2.36 85.27
On 2025-03-27		 69.81
On 2025-04-09		 -18.13 79.58
WTD 79.04
On 2025-04-14		 76.83
On 2025-04-16		 0.77 0.99 79.04
On 2025-04-14		 76.83
On 2025-04-16		 -2.80 78.26
MTD 84.19
On 2025-04-01		 69.81
On 2025-04-09		 -6.12 -7.26 84.19
On 2025-04-01		 69.81
On 2025-04-09		 -17.08 77.06
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
SEB

Seaboard Corporation

2,582.00 -28.22 -1.08 713
IBM

International Business Machines Corporation

238.57 -2.13 -0.88 4,869,461
TNL

Travel + Leisure Co.

41.01 -0.79 -1.89 881,124
HAL

Halliburton

21.43 +0.18 +0.85 10,743,740
COO

The Cooper Companies Inc.

78.23 +0.43 +0.55 2,561,321