COO: The Cooper Companies Inc.

As of Thursday, July 23rd, 2026

$ 70.23

-0.27 -0.38%

Open: 70.11
High: 70.74
Low: 69.60
Volume: 2,043,100
Previous Close on Wednesday, July 22nd, 2026

$ 70.50

-0.51 -0.72%

Open: 71.94
High: 71.94
Low: 70.16
Volume: 1,599,592

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-23 70.11 70.74 69.60 70.23 2,043,100 -0.27 -0.38
2026-07-22 71.94 71.94 70.16 70.50 1,599,592 -0.51 -0.72
2026-07-21 70.61 71.61 70.20 71.01 1,887,018 -0.58 -0.81
2026-07-20 71.39 71.83 70.77 71.59 2,353,174 -0.12 -0.17
2026-07-17 73.10 73.95 71.45 71.71 1,665,103 -1.39 -1.90
2026-07-16 71.50 73.38 71.30 73.10 1,868,563 +2.50 +3.54
2026-07-15 68.71 71.60 68.60 70.60 1,921,513 +2.09 +3.05
2026-07-14 69.90 70.39 68.37 68.51 2,055,518 -2.81 -3.94
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 73.95
On 2026-07-17		 69.60
On 2026-07-23		 -2.87 -3.93 73.95
On 2026-07-17		 69.60
On 2026-07-23		 -5.88 71.01
10D 73.95
On 2026-07-17		 68.37
On 2026-07-14		 -0.79 -1.11 73.95
On 2026-07-17		 69.60
On 2026-07-23		 -5.88 70.93
20D 74.45
On 2026-07-02		 68.37
On 2026-07-14		 1.40 2.03 74.45
On 2026-07-02		 68.37
On 2026-07-14		 -8.17 71.27
WTD 71.94
On 2026-07-22		 69.60
On 2026-07-23		 -1.48 -2.06 71.94
On 2026-07-22		 69.60
On 2026-07-23		 -3.25 70.83
MTD 74.45
On 2026-07-02		 68.37
On 2026-07-14		 -1.48 -2.06 74.45
On 2026-07-02		 68.37
On 2026-07-14		 -8.17 71.28
As of Thursday, July 23rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

349.00 +7.81 +2.29 3,737,573
KO

The Coca-Cola Company

81.17 -1.03 -1.25 13,647,786
PFE

Pfizer Inc.

25.01 +0.19 +0.77 30,354,129
VZ

Verizon Communications Inc.

43.82 -0.47 -1.06 27,889,766
VIX

CBOE Volatility Index

18.70 +2.06 +12.38
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,711.65 -506.93 -0.97 495,503,602
DJTA

Dow Jones Transportation Average

22,578.51 -20.54 -0.09 106,536,780
SPX

S&P 500 Index

7,408.30 -90.66 -1.21
OEX

S&P 100 Index

3,635.15 -60.49 -1.64
NDX

NASDAQ 100 Index

28,454.81 -543.29 -1.87
NYA

NYSE Composite Index

23,874.27 -45.44 -0.19
XAX

NYSE AMEX Composite Index

8,423.44 +117.64 +1.42
RUI

RUSSELL 1000 Index

4,033.45 -47.68 -1.17
RUT

Russell 2000 Index

2,940.16 -19.78 -0.67
RUA

Russell 3000 Index

4,213.78 -48.90 -1.15
VIX

CBOE Volatility Index

18.70 +2.06 +12.38
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.76 +0.36 +1.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.48 +0.80 +3.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.60 +1.06 +5.42
 
Recent
Ticker Last Chg %Chg Volume
GO

Grocery Outlet Holding Corp.

8.94 -0.43 -4.59 3,399,686
CLB

Core Laboratories Inc.

11.80 -0.16 -1.34 709,179
ASO

Academy Sports and Outdoors Inc.

47.06 -1.80 -3.68 1,014,493
HP

Helmerich & Payne Inc.

35.07 -0.17 -0.48 743,726
COO

The Cooper Companies Inc.

70.23 -0.27 -0.38 2,043,100